AlphaKEK.AI(AIKEK)امروز
$0.022046
1 سال پیش
$0.003589
AlphaKEK.AI تاریخچه قیمت
(AIKEK)دوره زمانی: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-11 | $0.020318 | $0.022430 | $0.019704 | $0.021607 | $44,640.73 |
2025-09-10 | $0.019494 | $0.021589 | $0.018934 | $0.020288 | $18,251.13 |
2025-09-09 | $0.021349 | $0.021356 | $0.017901 | $0.019496 | $4,293.102 |
2025-09-08 | $0.020541 | $0.021391 | $0.020069 | $0.021349 | $2,629.918 |
2025-09-07 | $0.021108 | $0.021236 | $0.020419 | $0.020565 | $18,893.29 |
2025-09-06 | $0.017695 | $0.022332 | $0.017562 | $0.021159 | $123.049K |
2025-09-05 | $0.016591 | $0.018871 | $0.015936 | $0.017695 | $13,708.77 |
2025-09-04 | $0.017735 | $0.017838 | $0.016590 | $0.016591 | $7,484.557 |
2025-09-03 | $0.016502 | $0.017754 | $0.016410 | $0.017754 | $14,671.10 |
2025-09-02 | $0.016827 | $0.017381 | $0.016082 | $0.016511 | $6,849.163 |
2025-09-01 | $0.017966 | $0.017967 | $0.015240 | $0.016827 | $9,497.017 |
2025-08-31 | $0.016445 | $0.017966 | $0.016293 | $0.017955 | $5,624.196 |
2025-08-30 | $0.015605 | $0.016646 | $0.015303 | $0.016431 | $29,620.46 |
2025-08-29 | $0.015642 | $0.018322 | $0.014764 | $0.015545 | $90,139.45 |
2025-08-28 | $0.018559 | $0.018754 | $0.015642 | $0.015643 | $3,531.524 |
2025-08-27 | $0.017077 | $0.018559 | $0.017072 | $0.018559 | $10,301.24 |
2025-08-26 | $0.017848 | $0.017375 | $0.016031 | $0.017080 | $48,044.22 |
2025-08-25 | $0.019403 | $0.020462 | $0.016307 | $0.017848 | $23,024.70 |
2025-08-24 | $0.019574 | $0.019872 | $0.019255 | $0.019403 | $8,340.230 |
2025-08-23 | $0.018175 | $0.019735 | $0.018600 | $0.019522 | $21,147.88 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-12
AlphaKEK.AI(AIKEK)
