Akash Network AKT
$0,6570+0,00 (+%0,27)
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 | $0,66 | +%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 |