시가총액 $2.47T
1.87%
볼륨 24시간 $160.82B
-6.45%
BTC % 52.6%
-0.41%
ETH % 13.15%
0.6%
코인
28.907
+14
거래소
885
마지막 업데이트
2 의사록 전에
Akt.io (AKTIO) 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-26 2024 | $0.219745 | $0.194846 | $0.219745 | $0.196106 | $296,134 | - |
| Sep-25 2024 | $0.194576 | $0.194576 | $0.200259 | $0.196978 | $280,096 | - |
| Sep-24 2024 | $0.196464 | $0.186285 | $0.199626 | $0.189299 | $356,613 | - |
| Sep-23 2024 | $0.189505 | $0.18399 | $0.198994 | $0.186953 | $343,811 | - |
| Sep-22 2024 | $0.187232 | $0.185328 | $0.187954 | $0.185605 | $317,077 | - |
| Sep-21 2024 | $0.186717 | $0.186717 | $0.189514 | $0.186846 | $241,271 | - |
| Sep-20 2024 | $0.186969 | $0.185169 | $0.192341 | $0.185169 | $353,359 | - |
| Sep-19 2024 | $0.185105 | $0.185105 | $0.186928 | $0.185372 | $163,221 | - |
| Sep-18 2024 | $0.185622 | $0.182485 | $0.187151 | $0.183671 | $186,731 | - |
| Sep-17 2024 | $0.18333 | $0.178293 | $0.184666 | $0.18169 | $170,798 | - |
| Sep-16 2024 | $0.182062 | $0.177539 | $0.185028 | $0.182043 | $352,302 | - |
| Sep-15 2024 | $0.184021 | $0.179712 | $0.18423 | $0.181816 | $285,262 | - |
| Sep-14 2024 | $0.181997 | $0.180024 | $0.183452 | $0.181896 | $304,470 | - |
| Sep-13 2024 | $0.181428 | $0.180985 | $0.181997 | $0.181313 | $337,776 | - |
| Sep-12 2024 | $0.181787 | $0.178889 | $0.184046 | $0.179902 | $275,375 | - |