시가총액 $2.48T
-10.28%
볼륨 24시간 $457.21B
25.77%
BTC % 54.26%
-1.32%
ETH % 9.62%
-0.93%
코인
34.199
+6
거래소
885
마지막 업데이트
2 의사록 전에
Acet (ACT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.00528939 | $0.00495202 | $0.00607446 | $0.00607446 | $83,736 | $6,654,241 |
| Feb-03 2026 | $0.0060497 | $0.00604966 | $0.0062608 | $0.00614158 | $12,458 | $7,610,745 |
| Feb-02 2026 | $0.00613613 | $0.00575902 | $0.00625504 | $0.00577447 | $27,165 | $7,719,478 |
| Feb-01 2026 | $0.00576956 | $0.00546771 | $0.00582443 | $0.00550944 | $16,495 | $7,258,321 |
| Jan-31 2026 | $0.00550377 | $0.00482933 | $0.00751118 | $0.00742511 | $128,170 | $6,923,941 |
| Jan-30 2026 | $0.00739224 | $0.0073031 | $0.0082871 | $0.0082257 | $48,345 | $9,299,698 |
| Jan-29 2026 | $0.00823813 | $0.00809955 | $0.010074 | $0.01004 | $69,342 | $10,363,860 |
| Jan-28 2026 | $0.010065 | $0.0099149 | $0.010065 | $0.010031 | $9,354 | $12,662,633 |
| Jan-27 2026 | $0.010029 | $0.00988753 | $0.010126 | $0.00996067 | $9,100 | $12,617,119 |
| Jan-26 2026 | $0.00995629 | $0.00982365 | $0.00997431 | $0.00994924 | - | $12,525,368 |
| Jan-25 2026 | $0.00993657 | $0.00988518 | $0.010237 | $0.010237 | $5,855 | $12,500,559 |
| Jan-24 2026 | $0.010237 | $0.010117 | $0.010565 | $0.010553 | $10,798 | $12,879,098 |
| Jan-23 2026 | $0.010557 | $0.00922902 | $0.011236 | $0.00954602 | $125,065 | $13,282,111 |
| Jan-22 2026 | $0.00955018 | $0.00891178 | $0.00955018 | $0.00896092 | $18,644 | $12,014,466 |
| Jan-21 2026 | $0.00900633 | $0.0080069 | $0.00900633 | $0.0080069 | $31,653 | $11,330,287 |