時価総額 $2.44T
0.76%
ボリューム24h $195.58B
3.6%
BTC % 53.69%
-0.27%
ETH % 9.56%
0.62%
硬貨
34.290
+3
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 |
|---|---|---|---|---|---|---|
| Feb-28 2026 | $0.092694 | $0.092099 | $0.095302 | $0.092604 | $3,103 | - |
| Feb-27 2026 | $0.092598 | $0.083197 | $0.099289 | $0.095698 | $7,763 | - |
| Feb-26 2026 | $0.095707 | $0.081297 | $0.102012 | $0.092508 | $13,048 | - |
| Feb-25 2026 | $0.092491 | $0.087076 | $0.104286 | $0.087095 | $8,572 | - |
| Feb-24 2026 | $0.10269 | $0.098703 | $0.105817 | $0.104635 | $6,724 | - |
| Feb-23 2026 | $0.104591 | $0.09799 | $0.109594 | $0.10569 | $4,892 | - |
| Feb-22 2026 | $0.105673 | $0.098086 | $0.107718 | $0.107706 | $4,253 | - |
| Feb-21 2026 | $0.107501 | $0.099986 | $0.109602 | $0.109594 | $2,853 | - |
| Feb-20 2026 | $0.109587 | $0.100683 | $0.109626 | $0.100708 | $2,153 | - |
| Feb-19 2026 | $0.100696 | $0.100696 | $0.114692 | $0.10189 | $8,390 | - |
| Feb-18 2026 | $0.101882 | $0.101872 | $0.112102 | $0.111301 | $10,630 | - |
| Feb-17 2026 | $0.111304 | $0.106598 | $0.170005 | $0.170005 | $36,836 | - |
| Feb-16 2026 | $0.119112 | $0.080789 | $0.119112 | $0.104593 | $35,353 | - |
| Feb-15 2026 | $0.104593 | $0.103879 | $0.112017 | $0.111979 | $8,274 | - |
| Feb-14 2026 | $0.111998 | $0.107191 | $0.113422 | $0.113394 | $15,971 | - |