시가총액 $4.48T
-2.53%
볼륨 24시간 $470.15B
19.76%
BTC % 54.32%
0.05%
ETH % 12.15%
-1.39%
코인
33.355
+19
거래소
885
마지막 업데이트
48 초 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-06 2025 | $0.136562 | $0.112476 | $0.136562 | $0.117393 | $64,043 | - |
| Oct-05 2025 | $0.117082 | $0.112859 | $0.119466 | $0.117347 | $5,135 | - |
| Oct-04 2025 | $0.112771 | $0.112155 | $0.122939 | $0.116279 | $15,112 | - |
| Oct-03 2025 | $0.11185 | $0.11185 | $0.122976 | $0.122976 | $18,013 | - |
| Oct-02 2025 | $0.122981 | $0.109493 | $0.122981 | $0.109493 | $9,497 | - |
| Oct-01 2025 | $0.116285 | $0.110476 | $0.125388 | $0.117178 | $22,083 | - |
| Sep-30 2025 | $0.117165 | $0.111263 | $0.12536 | $0.113505 | $19,382 | - |
| Sep-29 2025 | $0.117881 | $0.113375 | $0.119981 | $0.118157 | $11,632 | - |
| Sep-28 2025 | $0.118169 | $0.115465 | $0.118693 | $0.117964 | $3,670 | - |
| Sep-27 2025 | $0.117974 | $0.117973 | $0.126275 | $0.12027 | $28,139 | - |
| Sep-26 2025 | $0.12026 | $0.087375 | $0.128854 | $0.107181 | $79,612 | - |
| Sep-25 2025 | $0.106265 | $0.101283 | $0.115103 | $0.11069 | $11,642 | - |
| Sep-24 2025 | $0.108215 | $0.099878 | $0.114076 | $0.111774 | $17,588 | - |
| Sep-23 2025 | $0.111788 | $0.101962 | $0.115085 | $0.110075 | $3,689 | - |
| Sep-22 2025 | $0.110101 | $0.098394 | $0.11719 | $0.116403 | $16,833 | - |