시가총액 $2.26T
-0.28%
볼륨 24시간 $161.68B
-15.16%
BTC % 53.41%
0.35%
ETH % 12.65%
-0.15%
코인
28.987
+18
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.24843 | $0.236737 | $0.259462 | $0.236737 | $341,755 | - |
| Oct-02 2024 | $0.237937 | $0.228875 | $0.240262 | $0.228875 | $358,538 | - |
| Oct-01 2024 | $0.229314 | $0.223666 | $0.235384 | $0.229062 | $334,780 | - |
| Sep-30 2024 | $0.229893 | $0.226057 | $0.238415 | $0.232717 | $400,353 | - |
| Sep-29 2024 | $0.233119 | $0.224197 | $0.241134 | $0.227974 | $325,088 | - |
| Sep-28 2024 | $0.228121 | $0.221396 | $0.232416 | $0.225284 | $333,588 | - |
| Sep-27 2024 | $0.227321 | $0.212368 | $0.234724 | $0.218666 | $360,889 | - |
| 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 | - |