時価総額 $3.34T
-1.83%
ボリューム24h $359.70B
-20.46%
BTC % 54.77%
0.58%
ETH % 10.96%
-1.09%
硬貨
33.682
+2
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 |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.09906 | $0.093515 | $0.102864 | $0.101677 | $17,651 | - |
| Nov-17 2025 | $0.101708 | $0.095401 | $0.102093 | $0.102093 | $9,967 | - |
| Nov-16 2025 | $0.102077 | $0.098386 | $0.107065 | $0.098386 | $3,121 | - |
| Nov-15 2025 | $0.103793 | $0.090902 | $0.108823 | $0.103389 | $21,621 | - |
| Nov-14 2025 | $0.103491 | $0.099969 | $0.108209 | $0.099984 | $18,171 | - |
| Nov-13 2025 | $0.100002 | $0.100002 | $0.119818 | $0.101803 | $36,853 | - |
| Nov-12 2025 | $0.104292 | $0.104292 | $0.111796 | $0.106012 | $7,246 | - |
| Nov-11 2025 | $0.105997 | $0.102185 | $0.111392 | $0.106687 | $6,476 | - |
| Nov-10 2025 | $0.106704 | $0.102672 | $0.113476 | $0.105804 | $3,807 | - |
| Nov-09 2025 | $0.105779 | $0.104885 | $0.111506 | $0.105888 | $2,762 | - |
| Nov-08 2025 | $0.104483 | $0.097292 | $0.110034 | $0.109997 | $7,830 | - |
| Nov-07 2025 | $0.110056 | $0.102396 | $0.114613 | $0.110883 | $14,453 | - |
| Nov-06 2025 | $0.110884 | $0.099987 | $0.117209 | $0.109316 | $8,089 | - |
| Nov-05 2025 | $0.109297 | $0.105576 | $0.11069 | $0.110393 | $12,739 | - |
| Nov-04 2025 | $0.110367 | $0.105376 | $0.113799 | $0.10698 | $3,240 | - |