시가총액 $4.25T
2.27%
볼륨 24시간 $320.66B
7.77%
BTC % 53.52%
-0.01%
ETH % 12.61%
0.79%
코인
33.110
+17
거래소
885
마지막 업데이트
2 의사록 전에
AKEDO (AKE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00098892 | $0.0008769 | $0.00099472 | $0.00091546 | $49,208,851 | $22,543,704 |
| Sep-09 2025 | $0.00091358 | $0.00086401 | $0.00092711 | $0.00086691 | $43,357,040 | $20,826,288 |
| Sep-08 2025 | $0.00087216 | $0.00082992 | $0.00088422 | $0.00085196 | $20,026,893 | $19,882,113 |
| Sep-07 2025 | $0.00081848 | $0.00081557 | $0.00086228 | $0.00086228 | $41,661,970 | $18,658,283 |
| Sep-06 2025 | $0.00087256 | $0.00079217 | $0.00089362 | $0.00088086 | $51,826,774 | $19,891,137 |
| Sep-05 2025 | $0.0008704 | $0.00083466 | $0.00090702 | $0.000841 | $53,998,130 | $19,841,969 |
| Sep-04 2025 | $0.00084221 | $0.00078413 | $0.00085026 | $0.00078649 | $33,656,199 | $19,199,309 |
| Sep-03 2025 | $0.00078537 | $0.00063091 | $0.00082129 | $0.00065012 | $28,555,398 | $17,903,675 |
| Sep-02 2025 | $0.00066721 | $0.0004964 | $0.00066721 | $0.00050048 | $15,456,409 | $15,210,001 |
| Sep-01 2025 | $0.00050414 | $0.00048218 | $0.00052555 | $0.00050847 | $12,070,344 | $11,492,648 |
| Aug-31 2025 | $0.00051248 | $0.00050114 | $0.00052603 | $0.00052603 | $9,559,872 | $11,682,815 |
| Aug-30 2025 | $0.00052573 | $0.00052506 | $0.00055441 | $0.00054532 | $8,727,584 | $11,984,714 |
| Aug-29 2025 | $0.00056786 | $0.00051224 | $0.00061572 | $0.0005142 | $19,008,953 | $12,945,256 |
| Aug-28 2025 | $0.00051479 | $0.00048949 | $0.00054889 | $0.00048949 | $16,688,760 | $11,735,372 |
| Aug-27 2025 | $0.00048524 | $0.00046362 | $0.00052528 | $0.00052528 | $9,273,964 | $11,061,741 |