時価総額 $2.74T
0.22%
ボリューム24h $242.01B
-18.9%
BTC % 56.55%
1.43%
ETH % 10.06%
0.89%
硬貨
34.562
+20
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Apr-30 2026 | $0.055888 | $0.052489 | $0.055902 | $0.052695 | $2,468 | - |
| Apr-29 2026 | $0.052492 | $0.047285 | $0.056391 | $0.055385 | $5,967 | - |
| Apr-28 2026 | $0.055393 | $0.048593 | $0.055393 | $0.051806 | $3,670 | - |
| Apr-27 2026 | $0.051804 | $0.051693 | $0.055293 | $0.055098 | $3,352 | - |
| Apr-26 2026 | $0.055105 | $0.050583 | $0.055106 | $0.052985 | $5,449 | - |
| Apr-25 2026 | $0.052988 | $0.045985 | $0.056289 | $0.056286 | $13,386 | - |
| Apr-24 2026 | $0.056291 | $0.053493 | $0.056294 | $0.055795 | $6,255 | - |
| Apr-23 2026 | $0.055797 | $0.053086 | $0.057582 | $0.055778 | $5,180 | - |
| Apr-22 2026 | $0.055786 | $0.055786 | $0.060986 | $0.060983 | $8,956 | - |
| Apr-21 2026 | $0.06098 | $0.057274 | $0.060989 | $0.057274 | $2,853 | - |
| Apr-20 2026 | $0.057291 | $0.045979 | $0.061489 | $0.061488 | $12,604 | - |
| Apr-19 2026 | $0.061479 | $0.056882 | $0.061486 | $0.058187 | $5,273 | - |
| Apr-18 2026 | $0.058184 | $0.058184 | $0.063679 | $0.063679 | $4,853 | - |
| Apr-17 2026 | $0.06369 | $0.057486 | $0.06419 | $0.061384 | $11,504 | - |
| Apr-16 2026 | $0.061381 | $0.055986 | $0.061386 | $0.05788 | $2,657 | - |