Akedo 과거 시세
$0.03001
-6.35% 24시간
2025. 10. 7.부터의 Akedo(AKE) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.03001입니다.
역대 최고가
$0.06457
2026. 9. 20.
역대 최저가
$0.000186
2026. 3. 31.
첫 기록 이후 수익률
+1,805.09%
2025. 10. 7.
최고의 달
+1,115.66%
2026년 7월
최악의 달
-72.29%
2025년 11월
불러오는 중…
Akedo 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.0004355 | $0.06457 | $0.000186 | $0.03027 | +6,850.91% |
| 2025 | $0.00158 | $0.00189 | $0.000309 | $0.0004355 | -72.35% |
Akedo 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.03032 | $0.0347 | $0.03027 | $0.03027 | -0.17% |
| 2026년 9월 | $0.00794 | $0.06457 | $0.00794 | $0.03032 | +282.08% |
| 2026년 8월 | $0.00449 | $0.01119 | $0.00392 | $0.00794 | +76.70% |
| 2026년 7월 | $0.0003694 | $0.00449 | $0.0001881 | $0.00449 | +1,115.66% |
| 2026년 6월 | $0.0003274 | $0.0004285 | $0.0002604 | $0.0003694 | +12.85% |
| 2026년 5월 | $0.0002975 | $0.0003923 | $0.0002975 | $0.0003274 | +10.03% |
| 2026년 4월 | $0.000186 | $0.0008139 | $0.000186 | $0.0002975 | +60.00% |
| 2026년 3월 | $0.0002707 | $0.0002913 | $0.000186 | $0.000186 | -31.29% |
| 2026년 2월 | $0.0004063 | $0.000446 | $0.0001981 | $0.0002707 | -33.39% |
| 2026년 1월 | $0.0004355 | $0.0005669 | $0.0003538 | $0.0004063 | -6.69% |
| 2025년 12월 | $0.000394 | $0.0004434 | $0.000309 | $0.0004355 | +10.52% |
| 2025년 11월 | $0.00142 | $0.00145 | $0.0003283 | $0.000394 | -72.29% |
| 2025년 10월 | $0.00158 | $0.00189 | $0.00142 | $0.00142 | -9.74% |
Akedo 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.03101 | $0.03101 | $0.03027 | $0.03027 | -10.13% |
| 2026. 10. 5. | $0.0347 | $0.0347 | $0.03368 | $0.03368 | -2.94% |
| 2026. 10. 4. | $0.03204 | $0.0347 | $0.03204 | $0.0347 | +8.31% |
| 2026. 10. 3. | $0.03114 | $0.03204 | $0.03114 | $0.03204 | +2.89% |
| 2026. 10. 2. | $0.03161 | $0.03161 | $0.03114 | $0.03114 | -1.48% |
| 2026. 10. 1. | $0.03032 | $0.03161 | $0.03032 | $0.03161 | +4.25% |
| 2026. 9. 30. | $0.03199 | $0.03199 | $0.03032 | $0.03032 | -5.22% |
| 2026. 9. 29. | $0.03103 | $0.03199 | $0.03103 | $0.03199 | +3.11% |
| 2026. 9. 28. | $0.0335 | $0.0335 | $0.03103 | $0.03103 | -7.37% |
| 2026. 9. 27. | $0.0327 | $0.0335 | $0.0327 | $0.0335 | +2.42% |
| 2026. 9. 26. | $0.03569 | $0.03569 | $0.0327 | $0.0327 | -8.36% |
| 2026. 9. 25. | $0.04329 | $0.04329 | $0.03569 | $0.03569 | -17.56% |
| 2026. 9. 24. | $0.05092 | $0.05092 | $0.04329 | $0.04329 | -14.99% |
| 2026. 9. 23. | $0.05765 | $0.05765 | $0.05092 | $0.05092 | -11.68% |
| 2026. 9. 22. | $0.05911 | $0.05911 | $0.05765 | $0.05765 | -2.46% |
| 2026. 9. 21. | $0.06457 | $0.06457 | $0.05911 | $0.05911 | -8.46% |
| 2026. 9. 20. | $0.04618 | $0.06457 | $0.04618 | $0.06457 | +39.83% |
| 2026. 9. 19. | $0.02125 | $0.04618 | $0.02125 | $0.04618 | +117.34% |
| 2026. 9. 18. | $0.0203 | $0.02125 | $0.0203 | $0.02125 | +4.65% |
| 2026. 9. 17. | $0.02684 | $0.02684 | $0.0203 | $0.0203 | -24.36% |
| 2026. 9. 16. | $0.01584 | $0.02684 | $0.01584 | $0.02684 | +69.47% |
| 2026. 9. 15. | $0.01509 | $0.01584 | $0.01509 | $0.01584 | +4.98% |
| 2026. 9. 14. | $0.01624 | $0.01624 | $0.01509 | $0.01509 | -7.08% |
| 2026. 9. 13. | $0.01386 | $0.01624 | $0.01386 | $0.01624 | +17.10% |
| 2026. 9. 12. | $0.0152 | $0.0152 | $0.01386 | $0.01386 | -8.77% |
| 2026. 9. 11. | $0.01607 | $0.01607 | $0.0152 | $0.0152 | -5.43% |
| 2026. 9. 10. | $0.01628 | $0.01628 | $0.01607 | $0.01607 | -1.28% |
| 2026. 9. 9. | $0.01647 | $0.01647 | $0.01628 | $0.01628 | -1.13% |
| 2026. 9. 8. | $0.01395 | $0.01647 | $0.01395 | $0.01647 | +18.04% |
| 2026. 9. 7. | $0.01863 | $0.01863 | $0.01395 | $0.01395 | -25.13% |
Akedo은(는) 2026. 9. 20.에 역대 최고가 $0.06457을(를) 기록했으며, 당사 데이터의 최저가는 $0.000186입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.