시가총액 $3.96T
-0.16%
볼륨 24시간 $412.06B
-43.51%
BTC % 59.31%
-1.5%
ETH % 9.57%
4.59%
코인
32.437
+19
거래소
885
마지막 업데이트
3 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.154183 | $0.150976 | $0.16189 | $0.155543 | $45,769 | - |
| Jul-13 2025 | $0.158368 | $0.150274 | $0.158368 | $0.151083 | $36,190 | - |
| Jul-12 2025 | $0.158074 | $0.150294 | $0.163094 | $0.163072 | $23,310 | - |
| Jul-11 2025 | $0.163084 | $0.151581 | $0.163791 | $0.153464 | $70,568 | - |
| Jul-10 2025 | $0.153462 | $0.153318 | $0.164621 | $0.161892 | $24,113 | - |
| Jul-09 2025 | $0.157115 | $0.157115 | $0.167103 | $0.166998 | $24,687 | - |
| Jul-08 2025 | $0.167019 | $0.159494 | $0.167914 | $0.167874 | $12,904 | - |
| Jul-07 2025 | $0.167884 | $0.158222 | $0.17259 | $0.17259 | $42,716 | - |
| Jul-06 2025 | $0.169792 | $0.159411 | $0.173808 | $0.161615 | $28,211 | - |
| Jul-05 2025 | $0.166726 | $0.160706 | $0.16842 | $0.162391 | $10,621 | - |
| Jul-04 2025 | $0.169694 | $0.160288 | $0.174877 | $0.1715 | $20,021 | - |
| Jul-03 2025 | $0.170888 | $0.162183 | $0.177876 | $0.175371 | $17,259 | - |
| Jul-02 2025 | $0.175394 | $0.157067 | $0.184915 | $0.184915 | $68,349 | - |
| Jul-01 2025 | $0.184911 | $0.181794 | $0.186793 | $0.181794 | $20,353 | - |
| Jun-30 2025 | $0.181788 | $0.177775 | $0.184284 | $0.18317 | $12,072 | - |