時価総額 $2.28T
-4.99%
ボリューム24h $215.55B
28.7%
BTC % 52.66%
0.24%
ETH % 13.01%
-0.69%
硬貨
28.954
+13
取引所
885
最後の更新
1 分 前
Akt.io (AKTIO) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Sep-30 2024 | $0.229893 | $0.226057 | $0.238415 | $0.232717 | $400,353 | - |
| Sep-29 2024 | $0.233119 | $0.224197 | $0.241134 | $0.227974 | $325,088 | - |
| Sep-28 2024 | $0.228121 | $0.221396 | $0.232416 | $0.225284 | $333,588 | - |
| Sep-27 2024 | $0.227321 | $0.212368 | $0.234724 | $0.218666 | $360,889 | - |
| Sep-26 2024 | $0.219745 | $0.194846 | $0.219745 | $0.196106 | $296,134 | - |
| Sep-25 2024 | $0.194576 | $0.194576 | $0.200259 | $0.196978 | $280,096 | - |
| Sep-24 2024 | $0.196464 | $0.186285 | $0.199626 | $0.189299 | $356,613 | - |
| Sep-23 2024 | $0.189505 | $0.18399 | $0.198994 | $0.186953 | $343,811 | - |
| Sep-22 2024 | $0.187232 | $0.185328 | $0.187954 | $0.185605 | $317,077 | - |
| Sep-21 2024 | $0.186717 | $0.186717 | $0.189514 | $0.186846 | $241,271 | - |
| Sep-20 2024 | $0.186969 | $0.185169 | $0.192341 | $0.185169 | $353,359 | - |
| Sep-19 2024 | $0.185105 | $0.185105 | $0.186928 | $0.185372 | $163,221 | - |
| Sep-18 2024 | $0.185622 | $0.182485 | $0.187151 | $0.183671 | $186,731 | - |
| Sep-17 2024 | $0.18333 | $0.178293 | $0.184666 | $0.18169 | $170,798 | - |
| Sep-16 2024 | $0.182062 | $0.177539 | $0.185028 | $0.182043 | $352,302 | - |