時価総額 $4.22T
1.23%
ボリューム24h $309.50B
3.36%
BTC % 53.62%
0.05%
ETH % 12.5%
0.08%
硬貨
33.103
+15
取引所
885
最後の更新
16 秒 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-09 2025 | $0.10719 | $0.103377 | $0.110667 | $0.109571 | $20,018 | - |
| Sep-08 2025 | $0.109575 | $0.103978 | $0.11201 | $0.112008 | $14,315 | - |
| Sep-07 2025 | $0.111997 | $0.101096 | $0.112087 | $0.108983 | $11,179 | - |
| Sep-06 2025 | $0.108891 | $0.102076 | $0.11277 | $0.109775 | $15,464 | - |
| Sep-05 2025 | $0.109769 | $0.101685 | $0.112892 | $0.111677 | $12,584 | - |
| Sep-04 2025 | $0.111689 | $0.099495 | $0.113387 | $0.112384 | $16,131 | - |
| Sep-03 2025 | $0.112409 | $0.097991 | $0.114787 | $0.114323 | $19,958 | - |
| Sep-02 2025 | $0.113469 | $0.105982 | $0.116999 | $0.116581 | $10,977 | - |
| Sep-01 2025 | $0.117032 | $0.110886 | $0.121179 | $0.11849 | $15,727 | - |
| Aug-31 2025 | $0.118533 | $0.11468 | $0.119809 | $0.119685 | $10,128 | - |
| Aug-30 2025 | $0.119696 | $0.11548 | $0.121619 | $0.121588 | $5,048 | - |
| Aug-29 2025 | $0.121589 | $0.113895 | $0.122621 | $0.119891 | $14,898 | - |
| Aug-28 2025 | $0.11988 | $0.116165 | $0.120358 | $0.117881 | $11,263 | - |
| Aug-27 2025 | $0.117874 | $0.117389 | $0.130892 | $0.120881 | $18,555 | - |
| Aug-26 2025 | $0.120885 | $0.104077 | $0.120993 | $0.114292 | $33,566 | - |