Akedoの価格履歴
$0.02988
-5.17% 24時間
2025/10/07以降のAkedo（AKE）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.02988です。
史上最高値
$0.06457
2026/09/20
史上最安値
$0.000186
2026/03/31
初回記録からのリターン
+1,797.00%
2025/10/07
最も良かった月
+1,115.66%
2026年7月
最も悪かった月
-72.29%
2025年11月
読み込み中…
Akedoの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.0004355 | $0.06457 | $0.000186 | $0.03027 | +6,850.91% |
| 2025 | $0.00158 | $0.00189 | $0.000309 | $0.0004355 | -72.35% |
Akedoの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.03032 | $0.0347 | $0.03027 | $0.03027 | -0.17% |
| 2026年9月 | $0.00794 | $0.06457 | $0.00794 | $0.03032 | +282.08% |
| 2026年8月 | $0.00449 | $0.01119 | $0.00392 | $0.00794 | +76.70% |
| 2026年7月 | $0.0003694 | $0.00449 | $0.0001881 | $0.00449 | +1,115.66% |
| 2026年6月 | $0.0003274 | $0.0004285 | $0.0002604 | $0.0003694 | +12.85% |
| 2026年5月 | $0.0002975 | $0.0003923 | $0.0002975 | $0.0003274 | +10.03% |
| 2026年4月 | $0.000186 | $0.0008139 | $0.000186 | $0.0002975 | +60.00% |
| 2026年3月 | $0.0002707 | $0.0002913 | $0.000186 | $0.000186 | -31.29% |
| 2026年2月 | $0.0004063 | $0.000446 | $0.0001981 | $0.0002707 | -33.39% |
| 2026年1月 | $0.0004355 | $0.0005669 | $0.0003538 | $0.0004063 | -6.69% |
| 2025年12月 | $0.000394 | $0.0004434 | $0.000309 | $0.0004355 | +10.52% |
| 2025年11月 | $0.00142 | $0.00145 | $0.0003283 | $0.000394 | -72.29% |
| 2025年10月 | $0.00158 | $0.00189 | $0.00142 | $0.00142 | -9.74% |
Akedoの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.03101 | $0.03101 | $0.03027 | $0.03027 | -10.13% |
| 2026/10/05 | $0.0347 | $0.0347 | $0.03368 | $0.03368 | -2.94% |
| 2026/10/04 | $0.03204 | $0.0347 | $0.03204 | $0.0347 | +8.31% |
| 2026/10/03 | $0.03114 | $0.03204 | $0.03114 | $0.03204 | +2.89% |
| 2026/10/02 | $0.03161 | $0.03161 | $0.03114 | $0.03114 | -1.48% |
| 2026/10/01 | $0.03032 | $0.03161 | $0.03032 | $0.03161 | +4.25% |
| 2026/09/30 | $0.03199 | $0.03199 | $0.03032 | $0.03032 | -5.22% |
| 2026/09/29 | $0.03103 | $0.03199 | $0.03103 | $0.03199 | +3.11% |
| 2026/09/28 | $0.0335 | $0.0335 | $0.03103 | $0.03103 | -7.37% |
| 2026/09/27 | $0.0327 | $0.0335 | $0.0327 | $0.0335 | +2.42% |
| 2026/09/26 | $0.03569 | $0.03569 | $0.0327 | $0.0327 | -8.36% |
| 2026/09/25 | $0.04329 | $0.04329 | $0.03569 | $0.03569 | -17.56% |
| 2026/09/24 | $0.05092 | $0.05092 | $0.04329 | $0.04329 | -14.99% |
| 2026/09/23 | $0.05765 | $0.05765 | $0.05092 | $0.05092 | -11.68% |
| 2026/09/22 | $0.05911 | $0.05911 | $0.05765 | $0.05765 | -2.46% |
| 2026/09/21 | $0.06457 | $0.06457 | $0.05911 | $0.05911 | -8.46% |
| 2026/09/20 | $0.04618 | $0.06457 | $0.04618 | $0.06457 | +39.83% |
| 2026/09/19 | $0.02125 | $0.04618 | $0.02125 | $0.04618 | +117.34% |
| 2026/09/18 | $0.0203 | $0.02125 | $0.0203 | $0.02125 | +4.65% |
| 2026/09/17 | $0.02684 | $0.02684 | $0.0203 | $0.0203 | -24.36% |
| 2026/09/16 | $0.01584 | $0.02684 | $0.01584 | $0.02684 | +69.47% |
| 2026/09/15 | $0.01509 | $0.01584 | $0.01509 | $0.01584 | +4.98% |
| 2026/09/14 | $0.01624 | $0.01624 | $0.01509 | $0.01509 | -7.08% |
| 2026/09/13 | $0.01386 | $0.01624 | $0.01386 | $0.01624 | +17.10% |
| 2026/09/12 | $0.0152 | $0.0152 | $0.01386 | $0.01386 | -8.77% |
| 2026/09/11 | $0.01607 | $0.01607 | $0.0152 | $0.0152 | -5.43% |
| 2026/09/10 | $0.01628 | $0.01628 | $0.01607 | $0.01607 | -1.28% |
| 2026/09/09 | $0.01647 | $0.01647 | $0.01628 | $0.01628 | -1.13% |
| 2026/09/08 | $0.01395 | $0.01647 | $0.01395 | $0.01647 | +18.04% |
| 2026/09/07 | $0.01863 | $0.01863 | $0.01395 | $0.01395 | -25.13% |
Akedoは2026/09/20に史上最高値$0.06457を記録し、当データセットの最安値は$0.000186です。すべての値は主要取引所の日次終値に基づく米ドル建てです。