時価総額 $4.10T
-2.2%
ボリューム24h $373.97B
-0.7%
BTC % 55.19%
0.23%
ETH % 12.28%
-0.65%
硬貨
32.814
+11
取引所
885
最後の更新
34 秒 前
AlphaKEK.AI (AIKEK) 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.018163 | $0.018163 | $0.020823 | $0.020749 | $21,628 | $4,245,071 |
| Aug-18 2025 | $0.020749 | $0.020458 | $0.023148 | $0.023148 | - | $4,849,589 |
| Aug-17 2025 | $0.023148 | $0.021683 | $0.023238 | $0.02265 | $17,817 | $5,410,207 |
| Aug-16 2025 | $0.02265 | $0.022227 | $0.022795 | $0.022795 | $10,842 | $5,293,724 |
| Aug-15 2025 | $0.022745 | $0.022196 | $0.023909 | $0.023462 | $5,687 | $5,316,036 |
| Aug-14 2025 | $0.023451 | $0.023451 | $0.026066 | $0.025093 | $43,874 | $5,481,005 |
| Aug-13 2025 | $0.02512 | $0.02136 | $0.025475 | $0.022142 | $122,348 | $5,871,110 |
| Aug-12 2025 | $0.021744 | $0.019393 | $0.021744 | $0.019448 | $29,081 | $5,082,087 |
| Aug-11 2025 | $0.019657 | $0.019657 | $0.021186 | $0.020862 | $4,992 | $4,594,192 |
| Aug-10 2025 | $0.020879 | $0.020719 | $0.021856 | $0.021827 | $9,364 | $4,879,846 |
| Aug-09 2025 | $0.021843 | $0.020543 | $0.022077 | $0.020561 | $20,460 | $5,105,126 |
| Aug-08 2025 | $0.020678 | $0.018929 | $0.020678 | $0.018991 | $12,489 | $4,832,803 |
| Aug-07 2025 | $0.018796 | $0.017537 | $0.019155 | $0.017537 | $1,533 | $4,393,016 |
| Aug-06 2025 | $0.01754 | $0.01725 | $0.017641 | $0.017516 | $918 | $4,099,465 |
| Aug-05 2025 | $0.01732 | $0.017316 | $0.018143 | $0.018101 | - | $4,048,199 |