Cap Mercado $3.49T
-0.17%
Volume 24h $278.14B
BTC % 54.85%
-0.4%
ETH % 11.08%
0.36%
Moedas
33.670
+3
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de AKEDO (AKE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.00057428 | $0.00056759 | $0.00073674 | $0.00073674 | $4,072,273 | $13,091,581 |
| Nov-13 2025 | $0.00074336 | $0.00071734 | $0.00076887 | $0.00075939 | $3,525,483 | $16,946,010 |
| Nov-12 2025 | $0.00075546 | $0.00070833 | $0.00083251 | $0.00083251 | $4,495,052 | $17,221,723 |
| Nov-11 2025 | $0.00086575 | $0.0008408 | $0.00101528 | $0.00100483 | $3,856,226 | $19,735,884 |
| Nov-10 2025 | $0.00101758 | $0.0009695 | $0.00108052 | $0.00105977 | $4,083,270 | $23,197,113 |
| Nov-09 2025 | $0.00106213 | $0.00106213 | $0.001105 | $0.001105 | $2,877,459 | $24,212,730 |
| Nov-08 2025 | $0.00110847 | $0.00107553 | $0.00115104 | $0.00115104 | $3,035,250 | $25,269,046 |
| Nov-07 2025 | $0.00116528 | $0.00105383 | $0.00117931 | $0.00105383 | $3,348,183 | $26,564,088 |
| Nov-06 2025 | $0.00105808 | $0.00105808 | $0.0011429 | $0.00114184 | $3,112,787 | $24,120,382 |
| Nov-05 2025 | $0.00115038 | $0.00113592 | $0.0011816 | $0.0011816 | $3,269,470 | $26,224,550 |
| Nov-04 2025 | $0.00121169 | $0.00113446 | $0.00121169 | $0.00116923 | $4,192,027 | $27,622,080 |
| Nov-03 2025 | $0.00115479 | $0.0011503 | $0.00131629 | $0.00131629 | $4,117,507 | $26,325,088 |
| Nov-02 2025 | $0.00130786 | $0.00127595 | $0.0013985 | $0.0013985 | $3,596,153 | $29,814,463 |
| Nov-01 2025 | $0.00140303 | $0.00138493 | $0.00145301 | $0.00144822 | $3,241,215 | $31,983,883 |
| Oct-31 2025 | $0.00144563 | $0.00141886 | $0.00154238 | $0.00141886 | $4,250,742 | $32,955,126 |