Akedo(AKE)Hoy
$0.001101
Akedo Historial de precios
(AKE)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.001143 | $0.00119 | $0.00111 | $0.001117 | $48.708M |
2025-09-14 | $0.001155 | $0.00119 | $0.0011 | $0.001137 | $14.757M |
2025-09-13 | $0.001121 | $0.00131 | $0.00111 | $0.001151 | $50.080M |
2025-09-12 | $0.001076 | $0.00117 | $0.00107 | $0.00112 | $58.004M |
2025-09-11 | $0.000908 | $0.00119 | $0.00093 | $0.001068 | $63.068M |
2025-09-10 | $0.000902 | $0.00098 | $0.00086 | $0.000913 | $54.290M |
2025-09-09 | $0.000863 | $0.00091 | $0.0007 | $0.000899 | $36.717M |
2025-09-08 | $0.000827 | $0.00088 | $0.00081 | $0.000839 | $25.681M |
2025-09-07 | $0.000802 | $0.0009 | $0.0008 | $0.000827 | $51.123M |
2025-09-06 | $0.000870 | $0.00089 | $0.00075 | $0.000796 | $56.836M |
2025-09-05 | $0.000844 | $0.00092 | $0.00083 | $0.000871 | $62.261M |
2025-09-04 | $0.000739 | $0.00093 | $0.00076 | $0.000841 | $37.006M |
2025-09-03 | $0.000538 | $0.00082 | $0.00053 | $0.000728 | $33.505M |
2025-09-02 | $0.000496 | $0.00055 | $0.00048 | $0.000536 | $1.493M |
2025-09-01 | $0.000509 | $0.00052 | $0.00047 | $0.000496 | $10.995M |
2025-08-31 | $0.000530 | $0.00054 | $0.00049 | $0.000510 | $8.413M |
2025-08-30 | $0.000547 | $0.00062 | $0.00052 | $0.000530 | $8.475M |
2025-08-29 | $0.000512 | $0.00066 | $0.0005 | $0.000545 | $19.892M |
2025-08-28 | $0.000502 | $0.00056 | $0.00047 | $0.000511 | $9.391M |
2025-08-27 | $0.000556 | $0.00054 | $0.00044 | $0.000501 | $7.314M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Akedo(AKE)
