시가총액 $2.07T
-0.66%
볼륨 24시간 $42.43B
BTC % 58.2088%
0.11%
ETH % 9.16918%
0.02%
코인
34.665
거래소
204
실시간
AKEDO (AKE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
AKEDO (AKE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 311 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.00034213 | $0.00034107 | $0.00036602 | $0.000362 | $92,110 | $7,799,335 |
| Jun-26 2026 | $0.00036175 | $0.0003575 | $0.00037849 | $0.00037342 | $193,923 | $8,246,751 |
| Jun-25 2026 | $0.0003731 | $0.00035493 | $0.00038498 | $0.00037308 | $265,354 | $8,505,281 |
| Jun-24 2026 | $0.00037318 | $0.000342 | $0.00039888 | $0.000342 | $264,681 | $8,507,228 |
| Jun-23 2026 | $0.00034149 | $0.00033319 | $0.00036615 | $0.00036446 | $293,997 | $7,784,720 |
| Jun-22 2026 | $0.00036541 | $0.00035744 | $0.00042631 | $0.00040957 | $373,822 | $8,330,198 |
| Jun-21 2026 | $0.00040957 | $0.00039322 | $0.00044254 | $0.00042975 | $736,584 | $9,336,675 |
| Jun-20 2026 | $0.00041696 | $0.00032604 | $0.00042325 | $0.00032632 | $534,958 | $9,505,179 |
| Jun-19 2026 | $0.00032632 | $0.0003209 | $0.00033312 | $0.0003209 | $344,956 | $7,438,996 |
| Jun-18 2026 | $0.0003209 | $0.00031819 | $0.00036901 | $0.00033155 | $323,955 | $7,315,334 |
| Jun-17 2026 | $0.0003315 | $0.00031186 | $0.00039785 | $0.00036943 | $240,220 | $7,557,006 |
| Jun-16 2026 | $0.000371 | $0.00030837 | $0.000371 | $0.00031044 | $252,006 | $8,457,423 |
| Jun-15 2026 | $0.00031085 | $0.00029542 | $0.00031702 | $0.00029542 | $113,341 | $7,086,295 |
| Jun-14 2026 | $0.00029605 | $0.00026711 | $0.00029697 | $0.00026724 | $110,059 | $6,748,971 |
| Jun-13 2026 | $0.00026813 | $0.000265 | $0.00027447 | $0.00026972 | $69,152 | $6,112,410 |