시가총액 $2.10T
-2.89%
볼륨 24시간 $154.31B
12.23%
BTC % 58.2174%
-0.16%
ETH % 9.05397%
-3.21%
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 289 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-05 2026 | $0.00026703 | $0.00026432 | $0.0002893 | $0.00028157 | $168,110 | $6,087,416 |
| Jun-04 2026 | $0.00028083 | $0.00027144 | $0.00031339 | $0.00031043 | $251,967 | $6,401,973 |
| Jun-03 2026 | $0.0003122 | $0.00030578 | $0.00033248 | $0.00031398 | $190,431 | $7,117,129 |
| Jun-02 2026 | $0.00031398 | $0.00031107 | $0.00035175 | $0.00034555 | $101,243 | $7,157,709 |
| Jun-01 2026 | $0.00034451 | $0.00031797 | $0.00034644 | $0.00032584 | $82,795 | $7,853,594 |
| May-31 2026 | $0.00032584 | $0.00032015 | $0.00033067 | $0.00032772 | $39,431 | $7,427,959 |
| May-30 2026 | $0.00032771 | $0.00032769 | $0.00034513 | $0.00033463 | $62,658 | $7,470,757 |
| May-29 2026 | $0.00033406 | $0.00032612 | $0.00035331 | $0.0003424 | $101,377 | $7,615,412 |
| May-28 2026 | $0.00034322 | $0.00031201 | $0.00034919 | $0.00032605 | $122,632 | $7,824,164 |
| May-27 2026 | $0.00032577 | $0.00030512 | $0.00033623 | $0.00030702 | $144,345 | $7,426,513 |
| May-26 2026 | $0.00030717 | $0.00030435 | $0.00031764 | $0.00031637 | $205,065 | $7,002,413 |
| May-25 2026 | $0.00031663 | $0.00031619 | $0.00034223 | $0.00033662 | $154,585 | $7,218,042 |
| May-24 2026 | $0.0003373 | $0.00033231 | $0.00035662 | $0.0003551 | $63,537 | $7,689,254 |
| May-23 2026 | $0.00035503 | $0.00034632 | $0.00038882 | $0.00034956 | $188,025 | $8,093,509 |
| May-22 2026 | $0.00035233 | $0.00034339 | $0.0003747 | $0.00034339 | $1,310,325 | $8,031,928 |