時価総額 $2.66T
1.05%
ボリューム24h $193.87B
3.04%
BTC % 54.82%
0.14%
ETH % 10.17%
1.27%
硬貨
34.479
+2
取引所
885
最後の更新
54 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 |
|---|---|---|---|---|---|---|
| Apr-10 2026 | $0.06357 | $0.061578 | $0.064788 | $0.06469 | $1,413 | - |
| Apr-09 2026 | $0.064689 | $0.061488 | $0.066797 | $0.06619 | $1,313 | - |
| Apr-08 2026 | $0.066178 | $0.055986 | $0.067793 | $0.05679 | $7,152 | - |
| Apr-07 2026 | $0.055986 | $0.055986 | $0.063195 | $0.06278 | $2,647 | - |
| Apr-06 2026 | $0.062782 | $0.057598 | $0.06289 | $0.062887 | $2,767 | - |
| Apr-05 2026 | $0.059987 | $0.056992 | $0.059994 | $0.059795 | $6,671 | - |
| Apr-04 2026 | $0.059793 | $0.059682 | $0.069288 | $0.059685 | $1,096 | - |
| Apr-03 2026 | $0.059695 | $0.057687 | $0.06988 | $0.062993 | $8,571 | - |
| Apr-02 2026 | $0.062995 | $0.057886 | $0.065992 | $0.06598 | $3,960 | - |
| Apr-01 2026 | $0.065988 | $0.056389 | $0.065993 | $0.063975 | $1,323 | - |
| Mar-31 2026 | $0.06397 | $0.057677 | $0.065188 | $0.062786 | $10,044 | - |
| Mar-30 2026 | $0.062782 | $0.053282 | $0.063392 | $0.063392 | $8,843 | - |
| Mar-29 2026 | $0.063195 | $0.063177 | $0.069782 | $0.068978 | $6,236 | - |
| Mar-28 2026 | $0.067092 | $0.064089 | $0.071889 | $0.070297 | $2,111 | - |
| Mar-27 2026 | $0.07178 | $0.063293 | $0.072409 | $0.068892 | $7,941 | - |