Akash Network AKT
$0,6575+0,01 (+0,94 %)
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 | $0,66 | +1,95 % | $0,64 | $0,67 | $0,64 | 9,05M |
| 2026-09-30 | $0,64 | +0,08 % | $0,64 | $0,67 | $0,63 | 9,22M |
| 2026-09-29 | $0,64 | -2,24 % | $0,66 | $0,69 | $0,63 | 5,74M |
| 2026-09-28 | $0,66 | -6,32 % | $0,70 | $0,70 | $0,64 | 7,46M |
| 2026-09-27 | $0,70 | +0,43 % | $0,70 | $0,72 | $0,68 | 6,42M |
| 2026-09-26 | $0,70 | -1,35 % | $0,71 | $0,73 | $0,69 | 5,93M |
| 2026-09-25 | $0,71 | +4,61 % | $0,68 | $0,71 | $0,66 | 10,45M |
| 2026-09-24 | $0,68 | -1,05 % | $0,68 | $0,72 | $0,67 | 9,23M |
| 2026-09-23 | $0,68 | -3,52 % | $0,71 | $0,77 | $0,68 | 14,10M |
| 2026-09-22 | $0,71 | +5,61 % | $0,67 | $0,73 | $0,64 | 11,18M |
| 2026-09-21 | $0,67 | +16,28 % | $0,58 | $0,68 | $0,57 | 24,02M |
| 2026-09-20 | $0,58 | +3,06 % | $0,56 | $0,58 | $0,54 | 4,38M |
| 2026-09-19 | $0,56 | +1,24 % | $0,55 | $0,58 | $0,55 | 4,81M |
| 2026-09-18 | $0,55 | +6,59 % | $0,52 | $0,56 | $0,52 | 6,56M |
| 2026-09-17 | $0,52 | +2,68 % | $0,51 | $0,52 | $0,50 | 3,29M |
| 2026-09-16 | $0,51 | +2,30 % | $0,49 | $0,51 | $0,49 | 3,65M |
| 2026-09-15 | $0,49 | -8,84 % | $0,54 | $0,55 | $0,49 | 6,78M |
| 2026-09-14 | $0,54 | +2,38 % | $0,53 | $0,56 | $0,53 | 4,73M |
| 2026-09-13 | $0,53 | -0,98 % | $0,54 | $0,55 | $0,53 | 3,23M |
| 2026-09-12 | $0,53 | +0,72 % | $0,53 | $0,54 | $0,53 | 2,40M |
| 2026-09-11 | $0,53 | -0,34 % | $0,53 | $0,56 | $0,52 | 4,99M |
| 2026-09-10 | $0,53 | -6,25 % | $0,57 | $0,57 | $0,53 | 5,44M |
| 2026-09-09 | $0,57 | -4,43 % | $0,59 | $0,61 | $0,56 | 6,34M |
| 2026-09-08 | $0,59 | +7,62 % | $0,55 | $0,61 | $0,54 | 7,35M |
| 2026-09-07 | $0,55 | -3,75 % | $0,57 | $0,58 | $0,55 | 4,28M |
| 2026-09-06 | $0,57 | +5,63 % | $0,54 | $0,58 | $0,53 | 5,47M |
| 2026-09-05 | $0,54 | +7,26 % | $0,51 | $0,54 | $0,51 | 4,03M |
| 2026-09-04 | $0,51 | -3,46 % | $0,52 | $0,53 | $0,50 | 3,70M |
| 2026-09-03 | $0,52 | +5,30 % | $0,50 | $0,53 | $0,49 | 4,13M |
| 2026-09-02 | $0,50 | +0,53 % | $0,50 | $0,51 | $0,49 | 2,92M |
| 2026-09-01 | $0,50 | -2,85 % | $0,51 | $0,52 | $0,49 | 3,66M |
| 2026-08-31 | $0,51 | +0,94 % | $0,51 | $0,52 | $0,50 | 2,96M |
| 2026-08-30 | $0,51 | -1,19 % | $0,51 | $0,54 | $0,50 | 3,27M |
| 2026-08-29 | $0,51 | -0,61 % | $0,51 | $0,53 | $0,51 | 2,69M |
| 2026-08-28 | $0,51 | -7,33 % | $0,56 | $0,56 | $0,51 | 3,46M |
| 2026-08-27 | $0,56 | -0,29 % | $0,56 | $0,56 | $0,54 | 3,44M |
| 2026-08-26 | $0,56 | +1,30 % | $0,55 | $0,56 | $0,53 | 2,93M |
| 2026-08-25 | $0,55 | -2,81 % | $0,57 | $0,59 | $0,55 | 4,48M |
| 2026-08-24 | $0,57 | -0,36 % | $0,57 | $0,59 | $0,55 | 5,78M |
| 2026-08-23 | $0,57 | +4,57 % | $0,54 | $0,57 | $0,52 | 4,84M |
| 2026-08-22 | $0,54 | -7,08 % | $0,58 | $0,61 | $0,54 | 7,60M |
| 2026-08-21 | $0,58 | +9,78 % | $0,53 | $0,58 | $0,52 | 6,71M |
| 2026-08-20 | $0,53 | +5,10 % | $0,51 | $0,53 | $0,50 | 4,21M |
| 2026-08-19 | $0,51 | +6,31 % | $0,48 | $0,52 | $0,47 | 4,37M |
| 2026-08-18 | $0,48 | -6,57 % | $0,51 | $0,51 | $0,48 | 3,45M |
| 2026-08-17 | $0,51 | -0,27 % | $0,51 | $0,52 | $0,51 | 2,76M |
| 2026-08-16 | $0,51 | -3,27 % | $0,53 | $0,53 | $0,51 | 2,12M |
| 2026-08-15 | $0,53 | -2,55 % | $0,54 | $0,54 | $0,52 | 2,21M |
| 2026-08-14 | $0,54 | +0,78 % | $0,54 | $0,56 | $0,52 | 3,60M |
| 2026-08-13 | $0,54 | +1,85 % | $0,53 | $0,55 | $0,53 | 3,21M |
| 2026-08-12 | $0,53 | +2,66 % | $0,51 | $0,53 | $0,51 | 4,11M |
| 2026-08-11 | $0,51 | +5,58 % | $0,49 | $0,52 | $0,48 | 3,57M |
| 2026-08-10 | $0,49 | -1,77 % | $0,50 | $0,50 | $0,49 | 3,28M |
| 2026-08-09 | $0,50 | -0,62 % | $0,50 | $0,52 | $0,50 | 3,09M |
| 2026-08-08 | $0,50 | +2,75 % | $0,49 | $0,52 | $0,48 | 4,03M |
| 2026-08-07 | $0,49 | +2,28 % | $0,48 | $0,50 | $0,47 | 4,17M |
| 2026-08-06 | $0,48 | -3,72 % | $0,49 | $0,50 | $0,46 | 3,91M |
| 2026-08-05 | $0,49 | -1,31 % | $0,50 | $0,53 | $0,49 | 4,61M |
| 2026-08-04 | $0,50 | -5,80 % | $0,53 | $0,55 | $0,50 | 7,77M |
| 2026-08-03 | $0,53 | +13,73 % | $0,47 | $0,55 | $0,46 | 9,29M |
| 2026-08-02 | $0,47 | -3,14 % | $0,48 | $0,48 | $0,46 | 3,40M |
| 2026-08-01 | $0,48 | +10,51 % | $0,44 | $0,50 | $0,44 | 12,71M |
| 2026-07-31 | $0,44 | -1,79 % | $0,44 | $0,46 | $0,43 | 2,65M |
| 2026-07-30 | $0,44 | +3,55 % | $0,43 | $0,45 | $0,43 | 3,43M |
| 2026-07-29 | $0,43 | -3,96 % | $0,45 | $0,45 | $0,41 | 3,97M |
| 2026-07-28 | $0,45 | +1,09 % | $0,44 | $0,45 | $0,43 | 3,52M |
| 2026-07-27 | $0,44 | -7,26 % | $0,48 | $0,48 | $0,43 | 6,12M |
| 2026-07-26 | $0,48 | +0,21 % | $0,48 | $0,49 | $0,47 | 2,60M |
| 2026-07-25 | $0,48 | -3,45 % | $0,49 | $0,49 | $0,47 | 2,77M |
| 2026-07-24 | $0,49 | -3,91 % | $0,51 | $0,52 | $0,49 | 2,98M |
| 2026-07-23 | $0,51 | -5,31 % | $0,54 | $0,54 | $0,51 | 2,66M |
| 2026-07-22 | $0,54 | -1,20 % | $0,55 | $0,55 | $0,54 | 2,46M |
| 2026-07-21 | $0,55 | +2,80 % | $0,53 | $0,56 | $0,53 | 4,17M |
| 2026-07-20 | $0,53 | +2,97 % | $0,52 | $0,54 | $0,50 | 3,92M |
| 2026-07-19 | $0,52 | -4,31 % | $0,54 | $0,55 | $0,52 | 2,32M |
| 2026-07-18 | $0,54 | -0,76 % | $0,54 | $0,55 | $0,53 | 2,29M |
| 2026-07-17 | $0,54 | -1,75 % | $0,55 | $0,56 | $0,54 | 3,00M |
| 2026-07-16 | $0,55 | -3,88 % | $0,58 | $0,58 | $0,55 | 2,94M |
| 2026-07-15 | $0,58 | +1,39 % | $0,57 | $0,58 | $0,56 | 3,21M |
| 2026-07-14 | $0,57 | +2,04 % | $0,56 | $0,58 | $0,55 | 3,70M |
| 2026-07-13 | $0,56 | -6,75 % | $0,60 | $0,60 | $0,56 | 3,84M |
| 2026-07-12 | $0,60 | -0,20 % | $0,60 | $0,60 | $0,59 | 2,32M |
| 2026-07-11 | $0,60 | -1,78 % | $0,61 | $0,61 | $0,60 | 2,32M |
| 2026-07-10 | $0,61 | +1,55 % | $0,60 | $0,62 | $0,60 | 3,12M |
| 2026-07-09 | $0,60 | +3,10 % | $0,58 | $0,61 | $0,58 | 2,98M |
| 2026-07-08 | $0,58 | -3,50 % | $0,60 | $0,61 | $0,57 | 4,00M |
| 2026-07-07 | $0,60 | -4,71 % | $0,63 | $0,64 | $0,60 | 3,89M |
| 2026-07-06 | $0,63 | -0,36 % | $0,64 | $0,64 | $0,61 | 4,49M |
| 2026-07-05 | $0,64 | -0,21 % | $0,64 | $0,64 | $0,62 | 2,91M |
| 2026-07-04 | $0,64 | -0,25 % | $0,64 | $0,65 | $0,63 | 3,30M |