Akedo (AKE) Lịch sử giá năm 2025

In 2025, Akedo opened at $0.001578 and closed the year at $0.0004355, a change of −72.40%. The highest price was $0.001774 and the lowest $0.0003090.

Ngày	Mở cửa	Cao nhất	Thấp nhất	Đóng cửa	Thay đổi	Khối lượng	Vốn hóa
Dec 31, 2025	$0.0004248	—	—	$0.0004355	2.50%	$1,664,280	$9,930,731
Dec 30, 2025	$0.0004021	—	—	$0.0004248	5.66%	$1,777,481	$9,690,722
Dec 29, 2025	$0.0004189	—	—	$0.0004021	4.01%	$1,878,712	$9,165,431
Dec 28, 2025	$0.0004167	—	—	$0.0004189	0.51%	$1,503,670	$9,545,932
Dec 27, 2025	$0.0003905	—	—	$0.0004167	6.71%	$1,713,434	$9,497,355
Dec 26, 2025	$0.0003557	—	—	$0.0003905	9.79%	$2,226,126	$8,899,361
Dec 25, 2025	$0.0003667	—	—	$0.0003557	3.01%	$1,582,984	$8,108,480
Dec 24, 2025	$0.0003821	—	—	$0.0003667	4.04%	$1,646,663	$8,360,538
Dec 23, 2025	$0.0003730	—	—	$0.0003821	2.45%	$2,295,404	$8,714,397
Dec 22, 2025	$0.0004297	—	—	$0.0003730	13.19%	$2,340,261	$8,544,594
Dec 21, 2025	$0.0003738	—	—	$0.0004297	14.95%	$2,007,142	$9,815,523
Dec 20, 2025	$0.0003684	—	—	$0.0003738	1.46%	$1,894,305	$8,523,168
Dec 19, 2025	$0.0003090	—	—	$0.0003684	19.24%	$2,186,398	$8,396,832
Dec 18, 2025	$0.0003245	—	—	$0.0003090	4.79%	$1,525,109	$7,022,756
Dec 17, 2025	$0.0003257	—	—	$0.0003245	0.37%	$1,245,801	$7,395,240
Dec 16, 2025	$0.0003291	—	—	$0.0003257	1.04%	$1,264,831	$7,424,816
Dec 15, 2025	$0.0003440	—	—	$0.0003291	4.33%	$1,331,580	$7,494,897
Dec 14, 2025	$0.0003391	—	—	$0.0003440	1.45%	$1,260,012	$7,851,484
Dec 13, 2025	$0.0003819	—	—	$0.0003391	11.21%	$1,335,477	$7,730,610
Dec 12, 2025	$0.0003838	—	—	$0.0003819	0.49%	$1,332,527	$8,334,378
Dec 11, 2025	$0.0003941	—	—	$0.0003838	2.62%	$1,437,194	$8,766,817
Dec 10, 2025	$0.0003983	—	—	$0.0003941	1.05%	$1,307,742	$8,995,447
Dec 9, 2025	$0.0004158	—	—	$0.0003983	4.20%	$1,849,047	$9,078,515
Dec 8, 2025	$0.0003787	—	—	$0.0004158	9.79%	$2,492,486	$9,501,518
Dec 7, 2025	$0.0003671	—	—	$0.0003787	3.16%	$1,361,924	$8,635,504
Dec 6, 2025	$0.0003837	—	—	$0.0003671	4.33%	$1,515,306	$8,360,844
Dec 5, 2025	$0.0003917	—	—	$0.0003837	2.03%	$1,302,393	$8,751,935
Dec 4, 2025	$0.0004434	—	—	$0.0003917	11.65%	$1,316,897	$8,936,035
Dec 3, 2025	$0.0004120	—	—	$0.0004434	7.61%	$2,147,805	$10,107,120
Dec 2, 2025	$0.0004325	—	—	$0.0004120	4.75%	$1,870,249	$9,409,018
Dec 1, 2025	$0.0003940	—	—	$0.0004325	9.77%	$2,102,086	$9,866,811
Nov 30, 2025	$0.0004281	—	—	$0.0003940	7.95%	$1,430,665	$8,988,950
Nov 29, 2025	$0.0004266	—	—	$0.0004281	0.34%	$1,889,083	$9,767,113
Nov 28, 2025	$0.0003741	—	—	$0.0004266	14.02%	$3,666,419	$9,679,466
Nov 27, 2025	$0.0003450	—	—	$0.0003741	8.46%	$1,805,129	$8,530,041
Nov 26, 2025	$0.0003741	—	—	$0.0003450	7.80%	$1,555,001	$7,856,427
Nov 25, 2025	$0.0003359	—	—	$0.0003741	11.39%	$2,424,497	$8,539,223
Nov 24, 2025	$0.0003283	—	—	$0.0003359	2.29%	$1,842,046	$7,661,741
Nov 23, 2025	$0.0003606	—	—	$0.0003283	8.94%	$2,248,326	$7,512,399
Nov 22, 2025	$0.0004155	—	—	$0.0003606	13.22%	$2,575,517	$8,216,817
Nov 21, 2025	$0.0004205	—	—	$0.0004155	1.19%	$8,292,970	$9,494,447
Nov 20, 2025	$0.0003543	—	—	$0.0004205	18.68%	$3,524,736	$9,559,858
Nov 19, 2025	$0.0004850	—	—	$0.0003543	26.94%	$8,930,951	$8,120,644
Nov 18, 2025	$0.0004868	—	—	$0.0004850	0.38%	$1,981,711	$11,055,172
Nov 17, 2025	$0.0005453	—	—	$0.0004868	10.73%	$1,732,182	$11,094,721
Nov 16, 2025	$0.0005806	—	—	$0.0005453	6.07%	$2,516,468	$12,466,168
Nov 15, 2025	$0.0007362	—	—	$0.0005806	21.14%	$2,978,699	$13,303,913
Nov 14, 2025	$0.0007527	—	—	$0.0007362	2.20%	$2,447,764	$16,825,419
Nov 13, 2025	$0.0008356	—	—	$0.0007527	9.92%	$2,776,710	$17,159,140
Nov 12, 2025	$0.001005	—	—	$0.0008356	16.89%	$2,676,771	$19,141,093
Nov 11, 2025	$0.001062	—	—	$0.001005	5.32%	$2,858,177	$22,876,616
Nov 10, 2025	$0.001106	—	—	$0.001062	4.01%	$1,810,319	$24,207,571
Nov 9, 2025	$0.001144	—	—	$0.001106	3.30%	$1,894,050	$25,315,058
Nov 8, 2025	$0.001051	—	—	$0.001144	8.89%	$2,080,100	$26,114,410
Nov 7, 2025	$0.001146	—	—	$0.001051	8.29%	$1,899,679	$23,912,024
Nov 6, 2025	$0.001196	—	—	$0.001146	4.22%	$1,947,041	$26,120,061
Nov 5, 2025	$0.001176	—	—	$0.001196	1.72%	$2,419,743	$27,248,353
Nov 4, 2025	$0.001311	—	—	$0.001176	10.33%	$2,543,965	$26,807,249
Nov 3, 2025	$0.001404	—	—	$0.001311	6.61%	$2,083,945	$29,933,767
Nov 2, 2025	$0.001449	—	—	$0.001404	3.08%	$1,780,741	$32,012,316
Nov 1, 2025	$0.001422	—	—	$0.001449	1.89%	$2,425,782	$32,995,503
Oct 31, 2025	$0.001476	—	—	$0.001422	3.67%	$2,643,531	$32,397,306
Oct 30, 2025	$0.001580	—	—	$0.001476	6.55%	$2,215,333	$33,670,148
Oct 29, 2025	$0.001612	—	—	$0.001580	1.99%	$2,297,640	$35,972,507
Oct 28, 2025	$0.001716	—	—	$0.001612	6.06%	$2,709,262	$36,745,827
Oct 27, 2025	$0.001719	—	—	$0.001716	0.19%	$4,462,517	$39,090,398
Oct 26, 2025	$0.001774	—	—	$0.001719	3.13%	$6,092,200	$39,183,822
Oct 25, 2025	$0.001761	—	—	$0.001774	0.77%	$4,545,669	$40,430,548
Oct 24, 2025	$0.001530	—	—	$0.001761	15.08%	$9,203,468	$40,132,872
Oct 23, 2025	$0.001505	—	—	$0.001530	1.67%	$2,636,874	$34,866,241
Oct 22, 2025	$0.001597	—	—	$0.001505	5.74%	$5,302,093	$34,250,067
Oct 21, 2025	$0.001634	—	—	$0.001597	2.28%	$3,373,948	$36,390,009
Oct 20, 2025	$0.001629	—	—	$0.001634	0.31%	$4,269,196	$37,350,914
Oct 19, 2025	$0.001578	—	—	$0.001629	3.23%	$4,536,581	$37,209,283
Oct 18, 2025	$0.001578	—	—	$0.001578	0.00%	$7,269,537	$35,956,804

Về dữ liệu lịch sử của Akedo

This page lists daily Akedo (AKE) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.