Akedo AKE
$0,0326-0,00 (-%9,97)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,03 | +%1,25 | $0,03 | $0,03 | $0,03 | 23,20M |
| 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 |