時価総額 $2.07T
-0.49%
ボリューム24h $42.83B
BTC % 58.1178%
0.04%
ETH % 9.15529%
-0.08%
硬貨
34.665
取引所
204
ライブ
AKEDO (AKE) 履歴価格、日付別ボリュームデータ 米ドル - USD
AKEDO (AKE) 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 311 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 |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.00034213 | $0.00034107 | $0.00036602 | $0.000362 | $92,110 | $7,799,335 |
| Jun-26 2026 | $0.00036175 | $0.0003575 | $0.00037849 | $0.00037342 | $193,923 | $8,246,751 |
| Jun-25 2026 | $0.0003731 | $0.00035493 | $0.00038498 | $0.00037308 | $265,354 | $8,505,281 |
| Jun-24 2026 | $0.00037318 | $0.000342 | $0.00039888 | $0.000342 | $264,681 | $8,507,228 |
| Jun-23 2026 | $0.00034149 | $0.00033319 | $0.00036615 | $0.00036446 | $293,997 | $7,784,720 |
| Jun-22 2026 | $0.00036541 | $0.00035744 | $0.00042631 | $0.00040957 | $373,822 | $8,330,198 |
| Jun-21 2026 | $0.00040957 | $0.00039322 | $0.00044254 | $0.00042975 | $736,584 | $9,336,675 |
| Jun-20 2026 | $0.00041696 | $0.00032604 | $0.00042325 | $0.00032632 | $534,958 | $9,505,179 |
| Jun-19 2026 | $0.00032632 | $0.0003209 | $0.00033312 | $0.0003209 | $344,956 | $7,438,996 |
| Jun-18 2026 | $0.0003209 | $0.00031819 | $0.00036901 | $0.00033155 | $323,955 | $7,315,334 |
| Jun-17 2026 | $0.0003315 | $0.00031186 | $0.00039785 | $0.00036943 | $240,220 | $7,557,006 |
| Jun-16 2026 | $0.000371 | $0.00030837 | $0.000371 | $0.00031044 | $252,006 | $8,457,423 |
| Jun-15 2026 | $0.00031085 | $0.00029542 | $0.00031702 | $0.00029542 | $113,341 | $7,086,295 |
| Jun-14 2026 | $0.00029605 | $0.00026711 | $0.00029697 | $0.00026724 | $110,059 | $6,748,971 |
| Jun-13 2026 | $0.00026813 | $0.000265 | $0.00027447 | $0.00026972 | $69,152 | $6,112,410 |