時価総額 $2.64T
1.56%
ボリューム24h $154.26B
-5.08%
BTC % 58.17%
0.1%
ETH % 9.68%
0.93%
硬貨
34.665
+2
取引所
875
最後の更新
1 分 前
Akash Network (AKT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Akash Network (AKT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,042 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.782968 | $0.722167 | $0.806445 | $0.762195 | $12,626,805 | $230,245,479 |
| May-22 2026 | $0.76579 | $0.760812 | $0.86016 | $0.782348 | $16,301,239 | $225,168,243 |
| May-21 2026 | $0.779557 | $0.76071 | $0.83725 | $0.785887 | $12,111,227 | $229,191,370 |
| May-20 2026 | $0.788678 | $0.73558 | $0.809453 | $0.745927 | $8,852,443 | $231,847,121 |
| May-19 2026 | $0.744981 | $0.744981 | $0.813423 | $0.785328 | $9,021,983 | $218,977,217 |
| May-18 2026 | $0.788584 | $0.700687 | $0.794513 | $0.727878 | $12,187,508 | $231,767,829 |
| May-17 2026 | $0.724392 | $0.682395 | $0.763455 | $0.699666 | $8,371,940 | $212,877,646 |
| May-16 2026 | $0.699458 | $0.672861 | $0.743443 | $0.72561 | $9,080,844 | $205,527,520 |
| May-15 2026 | $0.728117 | $0.725538 | $0.834477 | $0.796006 | $10,345,595 | $213,924,732 |
| May-14 2026 | $0.795645 | $0.76672 | $0.886089 | $0.867473 | $18,061,426 | $233,714,763 |
| May-13 2026 | $0.873471 | $0.808999 | $0.932124 | $0.899807 | $22,930,091 | $256,518,023 |
| May-12 2026 | $0.897041 | $0.810681 | $0.901736 | $0.840763 | $31,393,341 | $263,381,320 |
| May-11 2026 | $0.84432 | $0.745511 | $0.882363 | $0.753322 | $28,575,517 | $247,845,127 |
| May-10 2026 | $0.752898 | $0.720425 | $0.803496 | $0.758917 | $14,183,045 | $220,960,405 |
| May-09 2026 | $0.758917 | $0.72867 | $0.814554 | $0.739314 | $22,645,907 | $222,677,281 |