時価総額 $2.53T
-1.24%
ボリューム24h $197.24B
-19.36%
BTC % 54.53%
0.22%
ETH % 9.74%
-0.61%
硬貨
34.203
+1
取引所
885
最後の更新
2 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-08 2026 | $0.129483 | $0.129454 | $0.130207 | $0.129969 | $4,365 | - |
| Feb-07 2026 | $0.129984 | $0.126167 | $0.134101 | $0.134082 | $9,547 | - |
| Feb-06 2026 | $0.134096 | $0.127999 | $0.134096 | $0.128217 | $23,402 | - |
| Feb-05 2026 | $0.128 | $0.128 | $0.135972 | $0.131469 | $28,005 | - |
| Feb-04 2026 | $0.130122 | $0.12897 | $0.131308 | $0.12897 | $20,255 | - |
| Feb-03 2026 | $0.12897 | $0.128945 | $0.138765 | $0.138564 | $7,898 | - |
| Feb-02 2026 | $0.138588 | $0.128973 | $0.141373 | $0.140865 | $17,186 | - |
| Feb-01 2026 | $0.139466 | $0.128949 | $0.141482 | $0.139464 | $3,433 | - |
| Jan-31 2026 | $0.138348 | $0.128942 | $0.147846 | $0.14355 | $13,835 | - |
| Jan-30 2026 | $0.143533 | $0.129068 | $0.143842 | $0.134949 | $13,207 | - |
| Jan-29 2026 | $0.134986 | $0.132444 | $0.15175 | $0.132444 | $26,762 | - |
| Jan-28 2026 | $0.143046 | $0.142638 | $0.156344 | $0.156338 | $6,248 | - |
| Jan-27 2026 | $0.156362 | $0.136945 | $0.159026 | $0.147444 | $15,980 | - |
| Jan-26 2026 | $0.147454 | $0.141757 | $0.166166 | $0.143178 | $14,189 | - |
| Jan-25 2026 | $0.143182 | $0.143157 | $0.158666 | $0.147167 | $3,519 | - |