Akedo AKE
$0,0326-0,00 (-10,25 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,03 | +2,88 % | $0,03 | $0,03 | $0,03 | 21,98M |
| 2026-09-30 | $0,03 | +4,64 % | $0,03 | $0,04 | $0,03 | 23,70M |
| 2026-09-29 | $0,03 | -5,33 % | $0,03 | $0,03 | $0,03 | 12,54M |
| 2026-09-28 | $0,03 | +3,39 % | $0,03 | $0,03 | $0,03 | 18,63M |
| 2026-09-27 | $0,03 | -7,78 % | $0,03 | $0,03 | $0,03 | 13,90M |
| 2026-09-26 | $0,03 | +2,56 % | $0,03 | $0,04 | $0,03 | 22,65M |
| 2026-09-25 | $0,03 | -8,29 % | $0,04 | $0,04 | $0,03 | 40,73M |
| 2026-09-24 | $0,04 | -17,64 % | $0,04 | $0,05 | $0,03 | 54,20M |
| 2026-09-23 | $0,04 | -15,23 % | $0,05 | $0,05 | $0,04 | 55,91M |
| 2026-09-22 | $0,05 | -11,12 % | $0,06 | $0,06 | $0,05 | 52,50M |
| 2026-09-21 | $0,06 | -2,74 % | $0,06 | $0,06 | $0,03 | 130,74M |
| 2026-09-20 | $0,06 | -8,48 % | $0,06 | $0,14 | $0,05 | 239,83M |
| 2026-09-19 | $0,06 | +40,32 % | $0,05 | $0,09 | $0,04 | 230,49M |
| 2026-09-18 | $0,05 | +116,47 % | $0,02 | $0,05 | $0,02 | 141,56M |
| 2026-09-17 | $0,02 | +2,41 % | $0,02 | $0,02 | $0,02 | 23,41M |
| 2026-09-16 | $0,02 | -22,90 % | $0,03 | $0,03 | $0,02 | 53,70M |
| 2026-09-15 | $0,03 | +70,18 % | $0,02 | $0,03 | $0,02 | 87,68M |
| 2026-09-14 | $0,02 | +4,75 % | $0,02 | $0,02 | $0,01 | 27,67M |
| 2026-09-13 | $0,02 | -7,11 % | $0,02 | $0,02 | $0,01 | 34,84M |
| 2026-09-12 | $0,02 | +17,17 % | $0,01 | $0,02 | $0,01 | 31,72M |
| 2026-09-11 | $0,01 | -8,83 % | $0,02 | $0,02 | $0,01 | 45,93M |
| 2026-09-10 | $0,02 | -5,34 % | $0,02 | $0,02 | $0,02 | 16,57M |
| 2026-09-09 | $0,02 | -1,39 % | $0,02 | $0,02 | $0,01 | 27,98M |
| 2026-09-08 | $0,02 | -1,22 % | $0,02 | $0,02 | $0,01 | 55,63M |
| 2026-09-07 | $0,02 | +18,25 % | $0,01 | $0,02 | $0,01 | 73,78M |
| 2026-09-06 | $0,01 | -25,17 % | $0,02 | $0,02 | $0,01 | 56,26M |
| 2026-09-05 | $0,02 | +40,97 % | $0,01 | $0,02 | $0,01 | 187,67M |
| 2026-09-04 | $0,01 | -10,89 % | $0,01 | $0,02 | $0,01 | 33,56M |
| 2026-09-03 | $0,01 | -10,14 % | $0,02 | $0,02 | $0,01 | 111,79M |
| 2026-09-02 | $0,02 | +87,85 % | $0,01 | $0,03 | $0,01 | 251,37M |
| 2026-09-01 | $0,01 | +9,10 % | $0,01 | $0,01 | $0,01 | 25,64M |
| 2026-08-31 | $0,01 | +1,69 % | $0,01 | $0,01 | $0,01 | 14,34M |
| 2026-08-30 | $0,01 | -2,17 % | $0,01 | $0,01 | $0,01 | 18,79M |
| 2026-08-29 | $0,01 | -27,02 % | $0,01 | $0,01 | $0,01 | 66,87M |
| 2026-08-28 | $0,01 | +62,06 % | $0,01 | $0,01 | $0,01 | 51,87M |
| 2026-08-27 | $0,01 | -10,33 % | $0,01 | $0,01 | $0,01 | 30,30M |
| 2026-08-26 | $0,01 | -11,17 % | $0,01 | $0,01 | $0,01 | 22,24M |
| 2026-08-25 | $0,01 | +0,15 % | $0,01 | $0,01 | $0,01 | 7,94M |
| 2026-08-24 | $0,01 | +1,46 % | $0,01 | $0,01 | $0,01 | 4,85M |
| 2026-08-23 | $0,01 | -3,01 % | $0,01 | $0,01 | $0,01 | 5,30M |
| 2026-08-22 | $0,01 | +6,02 % | $0,01 | $0,01 | $0,01 | 9,77M |
| 2026-08-21 | $0,01 | -3,56 % | $0,01 | $0,01 | $0,01 | 7,34M |
| 2026-08-20 | $0,01 | -0,67 % | $0,01 | $0,01 | $0,01 | 8,91M |
| 2026-08-19 | $0,01 | -4,47 % | $0,01 | $0,01 | $0,01 | 9,73M |
| 2026-08-18 | $0,01 | +1,72 % | $0,01 | $0,01 | $0,01 | 15,61M |
| 2026-08-17 | $0,01 | -9,93 % | $0,01 | $0,01 | $0,01 | 27,96M |
| 2026-08-16 | $0,01 | -2,99 % | $0,01 | $0,01 | $0,01 | 21,00M |
| 2026-08-15 | $0,01 | -4,23 % | $0,01 | $0,01 | $0,01 | 43,48M |
| 2026-08-14 | $0,01 | +56,15 % | $0,01 | $0,02 | $0,01 | 149,37M |
| 2026-08-13 | $0,01 | +66,45 % | $0,00 | $0,01 | $0,00 | 112,36M |
| 2026-08-12 | $0,00 | -4,42 % | $0,00 | $0,00 | $0,00 | 4,69M |
| 2026-08-11 | $0,00 | +7,67 % | $0,00 | $0,00 | $0,00 | 6,96M |
| 2026-08-10 | $0,00 | -5,04 % | $0,00 | $0,00 | $0,00 | 6,21M |
| 2026-08-09 | $0,00 | +6,09 % | $0,00 | $0,00 | $0,00 | 7,52M |
| 2026-08-08 | $0,00 | -1,65 % | $0,00 | $0,00 | $0,00 | 5,18M |
| 2026-08-07 | $0,00 | -3,41 % | $0,00 | $0,00 | $0,00 | 6,29M |
| 2026-08-06 | $0,00 | +2,40 % | $0,00 | $0,00 | $0,00 | 9,15M |
| 2026-08-05 | $0,00 | -5,86 % | $0,00 | $0,00 | $0,00 | 9,88M |
| 2026-08-04 | $0,00 | -2,90 % | $0,00 | $0,00 | $0,00 | 13,07M |
| 2026-08-03 | $0,00 | -7,93 % | $0,00 | $0,00 | $0,00 | 19,73M |
| 2026-08-02 | $0,00 | -19,81 % | $0,01 | $0,01 | $0,00 | 55,44M |
| 2026-08-01 | $0,01 | +36,96 % | $0,00 | $0,01 | $0,00 | 41,79M |
| 2026-07-31 | $0,00 | -2,96 % | $0,00 | $0,00 | $0,00 | 19,67M |
| 2026-07-30 | $0,00 | +17,94 % | $0,00 | $0,00 | $0,00 | 22,92M |
| 2026-07-29 | $0,00 | -7,47 % | $0,00 | $0,00 | $0,00 | 29,83M |
| 2026-07-28 | $0,00 | +2,13 % | $0,00 | $0,01 | $0,00 | 33,45M |
| 2026-07-27 | $0,00 | +28,67 % | $0,00 | $0,01 | $0,00 | 76,05M |
| 2026-07-26 | $0,00 | +2,35 % | $0,00 | $0,00 | $0,00 | 16,65M |
| 2026-07-25 | $0,00 | +12,07 % | $0,00 | $0,00 | $0,00 | 34,13M |
| 2026-07-24 | $0,00 | +8,62 % | $0,00 | $0,00 | $0,00 | 297,93M |
| 2026-07-23 | $0,00 | +47,80 % | $0,00 | $0,00 | $0,00 | 221,66M |
| 2026-07-22 | $0,00 | +0,77 % | $0,00 | $0,00 | $0,00 | 65,98M |
| 2026-07-21 | $0,00 | -0,18 % | $0,00 | $0,00 | $0,00 | 27,11M |
| 2026-07-20 | $0,00 | -14,45 % | $0,00 | $0,00 | $0,00 | 62,09M |
| 2026-07-19 | $0,00 | -0,80 % | $0,00 | $0,00 | $0,00 | 93,09M |
| 2026-07-18 | $0,00 | +38,83 % | $0,00 | $0,00 | $0,00 | 162,05M |
| 2026-07-17 | $0,00 | +41,72 % | $0,00 | $0,00 | $0,00 | 139,83M |
| 2026-07-16 | $0,00 | +49,56 % | $0,00 | $0,00 | $0,00 | 89,96M |
| 2026-07-15 | $0,00 | +258,73 % | $0,00 | $0,00 | $0,00 | 63,05M |
| 2026-07-14 | $0,00 | +0,53 % | $0,00 | $0,00 | $0,00 | 6,42M |
| 2026-07-13 | $0,00 | -2,08 % | $0,00 | $0,00 | $0,00 | 1,20M |
| 2026-07-12 | $0,00 | -5,42 % | $0,00 | $0,00 | $0,00 | 1,41M |
| 2026-07-11 | $0,00 | +5,18 % | $0,00 | $0,00 | $0,00 | 2,13M |
| 2026-07-10 | $0,00 | -0,52 % | $0,00 | $0,00 | $0,00 | 1,56M |
| 2026-07-09 | $0,00 | +1,04 % | $0,00 | $0,00 | $0,00 | 1,63M |
| 2026-07-08 | $0,00 | -2,04 % | $0,00 | $0,00 | $0,00 | 2,57M |
| 2026-07-07 | $0,00 | -35,10 % | $0,00 | $0,00 | $0,00 | 12,73M |
| 2026-07-06 | $0,00 | +0,67 % | $0,00 | $0,00 | $0,00 | 1,81M |
| 2026-07-05 | $0,00 | -3,85 % | $0,00 | $0,00 | $0,00 | 3,05M |
| 2026-07-04 | $0,00 | -28,11 % | $0,00 | $0,00 | $0,00 | 6,42M |