Akedo (AKE) 历史数据

Daily Akedo price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days AKE moved from $0.001578 to $0.0305 (+1,835.18%), with a high of $0.0646 and a low of $0.0001860.

日期	开盘	最高	最低	收盘	涨跌	成交量	市值
Oct 17, 2026	$0.0327	—	—	$0.0305	6.55%	$14,228,144	$675,737,341
Oct 16, 2026	$0.0273	—	—	$0.0327	19.77%	$39,117,375	$744,869,464
Oct 15, 2026	$0.0251	—	—	$0.0273	8.69%	$8,279,797	$621,929,943
Oct 14, 2026	$0.0239	—	—	$0.0251	5.16%	$7,128,997	$572,186,867
Oct 13, 2026	$0.0260	—	—	$0.0239	8.07%	$5,021,756	$544,100,663
Oct 12, 2026	$0.0272	—	—	$0.0260	4.48%	$4,550,037	$591,884,538
Oct 11, 2026	$0.0277	—	—	$0.0272	1.91%	$3,300,840	$619,670,201
Oct 10, 2026	$0.0265	—	—	$0.0277	4.74%	$5,855,813	$631,734,995
Oct 9, 2026	$0.0274	—	—	$0.0265	3.34%	$18,843,926	$603,127,876
Oct 8, 2026	$0.0294	—	—	$0.0274	6.91%	$6,354,340	$623,982,871
Oct 7, 2026	$0.0310	—	—	$0.0294	5.18%	$4,903,599	$670,326,407
Oct 6, 2026	$0.0337	—	—	$0.0310	7.93%	$7,240,443	$706,923,413
Oct 5, 2026	$0.0347	—	—	$0.0337	2.94%	$7,511,447	$767,818,664
Oct 4, 2026	$0.0320	—	—	$0.0347	8.31%	$12,457,789	$791,076,132
Oct 3, 2026	$0.0311	—	—	$0.0320	2.89%	$9,841,363	$730,401,854
Oct 2, 2026	$0.0316	—	—	$0.0311	1.48%	$8,517,970	$709,916,540
Oct 1, 2026	$0.0303	—	—	$0.0316	4.25%	$19,297,228	$720,606,019
Sep 30, 2026	$0.0320	—	—	$0.0303	5.22%	$9,454,230	$691,229,373
Sep 29, 2026	$0.0310	—	—	$0.0320	3.11%	$16,169,091	$729,323,471
Sep 28, 2026	$0.0335	—	—	$0.0310	7.37%	$10,681,830	$707,321,357
Sep 27, 2026	$0.0327	—	—	$0.0335	2.42%	$18,850,853	$763,578,293
Sep 26, 2026	$0.0357	—	—	$0.0327	8.36%	$32,303,109	$745,522,927
Sep 25, 2026	$0.0433	—	—	$0.0357	17.56%	$41,155,360	$813,517,734
Sep 24, 2026	$0.0509	—	—	$0.0433	14.99%	$45,614,590	$986,820,154
Sep 23, 2026	$0.0577	—	—	$0.0509	11.68%	$41,298,942	$1,160,803,577
Sep 22, 2026	$0.0591	—	—	$0.0577	2.46%	$128,147,082	$1,314,268,650
Sep 21, 2026	$0.0646	—	—	$0.0591	8.46%	$154,949,886	$1,347,438,161
Sep 20, 2026	$0.0462	—	—	$0.0646	39.83%	$148,643,950	$1,471,946,358
Sep 19, 2026	$0.0212	—	—	$0.0462	117.34%	$129,210,524	$1,052,657,739
Sep 18, 2026	$0.0203	—	—	$0.0212	4.65%	$18,273,384	$484,333,448
Sep 17, 2026	$0.0268	—	—	$0.0203	24.36%	$39,874,731	$462,791,408
Sep 16, 2026	$0.0158	—	—	$0.0268	69.47%	$82,819,657	$611,859,578
Sep 15, 2026	$0.0151	—	—	$0.0158	4.98%	$8,684,363	$361,051,473
Sep 14, 2026	$0.0162	—	—	$0.0151	7.08%	$31,413,534	$343,912,971
Sep 13, 2026	$0.0139	—	—	$0.0162	17.10%	$29,944,369	$370,103,499
Sep 12, 2026	$0.0152	—	—	$0.0139	8.77%	$40,768,984	$316,046,503
Sep 11, 2026	$0.0161	—	—	$0.0152	5.43%	$13,594,615	$346,437,194
Sep 10, 2026	$0.0163	—	—	$0.0161	1.28%	$24,414,549	$366,323,363
Sep 9, 2026	$0.0165	—	—	$0.0163	1.13%	$47,149,802	$371,090,372
Sep 8, 2026	$0.0139	—	—	$0.0165	18.04%	$64,483,401	$375,341,986
Sep 7, 2026	$0.0186	—	—	$0.0139	25.13%	$46,936,809	$317,966,554
Sep 6, 2026	$0.0132	—	—	$0.0186	40.84%	$128,295,045	$424,713,406
Sep 5, 2026	$0.0148	—	—	$0.0132	10.91%	$29,436,240	$301,549,009
Sep 4, 2026	$0.0166	—	—	$0.0148	10.44%	$105,902,318	$338,478,861
Sep 3, 2026	$0.008714	—	—	$0.0166	90.26%	$215,739,347	$377,951,741
Sep 2, 2026	$0.008058	—	—	$0.008714	8.15%	$23,558,659	$198,652,919
Sep 1, 2026	$0.007936	—	—	$0.008058	1.53%	$12,583,569	$183,683,038
Aug 31, 2026	$0.008098	—	—	$0.007936	2.00%	$5,479,087	$180,912,918
Aug 30, 2026	$0.0112	—	—	$0.008098	27.63%	$48,689,989	$184,597,994
Aug 29, 2026	$0.006846	—	—	$0.0112	63.44%	$59,486,621	$255,067,729
Aug 28, 2026	$0.007635	—	—	$0.006846	10.34%	$22,924,665	$156,062,671
Aug 27, 2026	$0.008593	—	—	$0.007635	11.15%	$16,928,397	$174,059,269
Aug 26, 2026	$0.008578	—	—	$0.008593	0.17%	$5,470,501	$195,892,331
Aug 25, 2026	$0.008474	—	—	$0.008578	1.23%	$3,396,645	$195,553,364
Aug 24, 2026	$0.008671	—	—	$0.008474	2.27%	$3,698,553	$193,184,558
Aug 23, 2026	$0.008242	—	—	$0.008671	5.21%	$7,266,299	$197,672,684
Aug 22, 2026	$0.008523	—	—	$0.008242	3.30%	$5,479,721	$187,888,036
Aug 21, 2026	$0.008608	—	—	$0.008523	0.98%	$6,364,780	$194,301,288
Aug 20, 2026	$0.008998	—	—	$0.008608	4.33%	$7,386,691	$196,226,444
Aug 19, 2026	$0.008873	—	—	$0.008998	1.40%	$12,306,841	$205,110,501
Aug 18, 2026	$0.009783	—	—	$0.008873	9.30%	$12,412,988	$202,277,547
Aug 17, 2026	$0.0101	—	—	$0.009783	3.21%	$13,993,314	$223,017,745
Aug 16, 2026	$0.0106	—	—	$0.0101	4.62%	$32,878,004	$230,421,335
Aug 15, 2026	$0.006766	—	—	$0.0106	56.63%	$115,447,929	$241,594,584
Aug 14, 2026	$0.004063	—	—	$0.006766	66.52%	$81,500,420	$154,247,050
Aug 13, 2026	$0.004255	—	—	$0.004063	4.50%	$3,015,018	$92,630,626
Aug 12, 2026	$0.003952	—	—	$0.004255	7.65%	$4,433,433	$96,995,836
Aug 11, 2026	$0.004157	—	—	$0.003952	4.91%	$4,317,199	$90,101,883
Aug 10, 2026	$0.003925	—	—	$0.004157	5.90%	$4,818,641	$94,754,256
Aug 9, 2026	$0.003977	—	—	$0.003925	1.31%	$3,508,440	$89,473,205
Aug 8, 2026	$0.004129	—	—	$0.003977	3.69%	$3,792,790	$90,656,652
Aug 7, 2026	$0.004040	—	—	$0.004129	2.21%	$5,682,393	$94,130,617
Aug 6, 2026	$0.004288	—	—	$0.004040	5.79%	$7,152,344	$92,092,151
Aug 5, 2026	$0.004416	—	—	$0.004288	2.89%	$7,170,931	$97,753,014
Aug 4, 2026	$0.004791	—	—	$0.004416	7.83%	$14,024,587	$100,657,859
Aug 3, 2026	$0.005951	—	—	$0.004791	19.50%	$40,532,538	$109,209,916
Aug 2, 2026	$0.004363	—	—	$0.005951	36.39%	$35,317,862	$135,657,475
Aug 1, 2026	$0.004491	—	—	$0.004363	2.85%	$14,675,132	$99,464,285
Jul 31, 2026	$0.003802	—	—	$0.004491	18.12%	$15,938,551	$102,382,579
Jul 30, 2026	$0.004087	—	—	$0.003802	6.96%	$21,175,144	$86,678,134
Jul 29, 2026	$0.004023	—	—	$0.004087	1.58%	$13,053,942	$93,157,887
Jul 28, 2026	$0.003131	—	—	$0.004023	28.51%	$53,877,860	$91,710,272
Jul 27, 2026	$0.003060	—	—	$0.003131	2.32%	$10,729,002	$71,366,953
Jul 26, 2026	$0.002749	—	—	$0.003060	11.28%	$23,320,950	$69,747,346
Jul 25, 2026	$0.002510	—	—	$0.002749	9.56%	$220,999,738	$62,674,882
Jul 24, 2026	$0.001706	—	—	$0.002510	47.11%	$151,805,983	$57,207,267
Jul 23, 2026	$0.001683	—	—	$0.001706	1.36%	$37,221,388	$38,888,522
Jul 22, 2026	$0.001687	—	—	$0.001683	0.27%	$15,707,655	$38,365,330
Jul 21, 2026	$0.001969	—	—	$0.001687	14.31%	$43,629,313	$38,468,215
Jul 20, 2026	$0.001991	—	—	$0.001969	1.11%	$83,086,193	$44,894,168
Jul 19, 2026	$0.001439	—	—	$0.001991	38.41%	$144,898,890	$45,398,402
Jul 18, 2026	$0.001018	—	—	$0.001439	41.29%	$129,193,071	$32,800,935
Jul 17, 2026	$0.0006787	—	—	$0.001018	50.05%	$59,630,005	$23,215,406
Jul 16, 2026	$0.0001891	—	—	$0.0006787	258.83%	$56,725,537	$15,471,825
Jul 15, 2026	$0.0001881	—	—	$0.0001891	0.57%	$3,983,034	$4,311,766
Jul 14, 2026	$0.0001924	—	—	$0.0001881	2.24%	$875,116	$4,287,364
Jul 13, 2026	$0.0002031	—	—	$0.0001924	5.26%	$1,021,888	$4,385,656
Jul 12, 2026	$0.0001935	—	—	$0.0002031	4.94%	$1,471,826	$4,629,319
Jul 11, 2026	$0.0001937	—	—	$0.0001935	0.08%	$1,089,636	$4,411,207
Jul 10, 2026	$0.0001920	—	—	$0.0001937	0.86%	$1,030,259	$4,414,625
Jul 9, 2026	$0.0001964	—	—	$0.0001920	2.25%	$1,928,374	$4,376,988
Jul 8, 2026	$0.0003020	—	—	$0.0001964	34.96%	$7,404,114	$4,477,779
Jul 7, 2026	$0.0002997	—	—	$0.0003020	0.78%	$1,257,363	$6,884,861
Jul 6, 2026	$0.0003116	—	—	$0.0002997	3.83%	$1,916,698	$6,831,239
Jul 5, 2026	$0.0004334	—	—	$0.0003116	28.10%	$3,911,645	$7,103,253
Jul 4, 2026	$0.0004017	—	—	$0.0004334	7.90%	$2,235,249	$9,879,925
Jul 3, 2026	$0.0003749	—	—	$0.0004017	7.15%	$1,090,967	$9,156,224
Jul 2, 2026	$0.0003812	—	—	$0.0003749	1.65%	$1,244,024	$8,545,619
Jul 1, 2026	$0.0003694	—	—	$0.0003812	3.17%	$1,140,273	$8,689,099
Jun 30, 2026	$0.0003764	—	—	$0.0003694	1.86%	$909,016	$8,421,956
Jun 29, 2026	$0.0003429	—	—	$0.0003764	9.79%	$1,253,057	$8,581,571
Jun 28, 2026	$0.0003627	—	—	$0.0003429	5.47%	$937,375	$7,816,198
Jun 27, 2026	$0.0003731	—	—	$0.0003627	2.79%	$996,152	$8,268,341
Jun 26, 2026	$0.0003725	—	—	$0.0003731	0.17%	$1,179,092	$8,505,592
Jun 25, 2026	$0.0003419	—	—	$0.0003725	8.96%	$1,142,952	$8,491,415
Jun 24, 2026	$0.0003636	—	—	$0.0003419	5.98%	$1,135,199	$7,793,227
Jun 23, 2026	$0.0004087	—	—	$0.0003636	11.04%	$1,329,573	$8,288,892
Jun 22, 2026	$0.0004285	—	—	$0.0004087	4.61%	$2,185,770	$9,317,569
Jun 21, 2026	$0.0003262	—	—	$0.0004285	31.36%	$2,481,213	$9,767,872
Jun 20, 2026	$0.0003211	—	—	$0.0003262	1.59%	$1,206,405	$7,435,697
Jun 19, 2026	$0.0003315	—	—	$0.0003211	3.14%	$1,313,122	$7,319,168
Jun 18, 2026	$0.0003683	—	—	$0.0003315	10.00%	$1,332,350	$7,556,294
Jun 17, 2026	$0.0003102	—	—	$0.0003683	18.72%	$1,557,414	$8,396,240
Jun 16, 2026	$0.0002948	—	—	$0.0003102	5.25%	$935,189	$7,072,478
Jun 15, 2026	$0.0002676	—	—	$0.0002948	10.16%	$892,812	$6,719,396
Jun 14, 2026	$0.0002699	—	—	$0.0002676	0.87%	$663,409	$6,099,678
Jun 13, 2026	$0.0002718	—	—	$0.0002699	0.69%	$1,073,340	$6,153,470
Jun 12, 2026	$0.0002683	—	—	$0.0002718	1.32%	$840,881	$6,195,978
Jun 11, 2026	$0.0002604	—	—	$0.0002683	3.01%	$951,944	$6,115,388
Jun 10, 2026	$0.0002890	—	—	$0.0002604	9.88%	$663,962	$5,936,788
Jun 9, 2026	$0.0002977	—	—	$0.0002890	2.93%	$1,134,881	$6,587,307
Jun 8, 2026	$0.0002663	—	—	$0.0002977	11.81%	$1,099,254	$6,786,132
Jun 7, 2026	$0.0002686	—	—	$0.0002663	0.87%	$978,246	$6,069,607
Jun 6, 2026	$0.0002817	—	—	$0.0002686	4.67%	$857,214	$6,122,623
Jun 5, 2026	$0.0003107	—	—	$0.0002817	9.33%	$1,144,756	$6,422,276
Jun 4, 2026	$0.0003141	—	—	$0.0003107	1.08%	$867,473	$7,083,068
Jun 3, 2026	$0.0003432	—	—	$0.0003141	8.48%	$729,791	$7,160,570
Jun 2, 2026	$0.0003256	—	—	$0.0003432	5.40%	$657,619	$7,824,056
Jun 1, 2026	$0.0003274	—	—	$0.0003256	0.53%	$531,895	$7,423,552
May 31, 2026	$0.0003347	—	—	$0.0003274	2.20%	$565,282	$7,462,757
May 30, 2026	$0.0003422	—	—	$0.0003347	2.19%	$605,331	$7,630,493
May 29, 2026	$0.0003259	—	—	$0.0003422	5.02%	$634,136	$7,800,977
May 28, 2026	$0.0003066	—	—	$0.0003259	6.28%	$677,246	$7,428,308
May 27, 2026	$0.0003155	—	—	$0.0003066	2.82%	$797,615	$6,989,664
May 26, 2026	$0.0003359	—	—	$0.0003155	6.06%	$753,983	$7,192,845
May 25, 2026	$0.0003544	—	—	$0.0003359	5.23%	$587,301	$7,657,114
May 24, 2026	$0.0003488	—	—	$0.0003544	1.60%	$784,868	$8,079,380
May 23, 2026	$0.0003433	—	—	$0.0003488	1.63%	$972,048	$7,952,375
May 22, 2026	$0.0003155	—	—	$0.0003433	8.81%	$677,189	$7,824,907
May 21, 2026	$0.0003111	—	—	$0.0003155	1.40%	$628,162	$7,191,097
May 20, 2026	$0.0003264	—	—	$0.0003111	4.70%	$584,928	$7,092,037
May 19, 2026	$0.0003205	—	—	$0.0003264	1.86%	$677,669	$7,441,415
May 18, 2026	$0.0003307	—	—	$0.0003205	3.10%	$682,625	$7,305,240
May 17, 2026	$0.0003687	—	—	$0.0003307	10.31%	$1,391,607	$7,538,810
May 16, 2026	$0.0003112	—	—	$0.0003687	18.50%	$1,480,187	$8,405,425
May 15, 2026	$0.0003119	—	—	$0.0003112	0.25%	$776,089	$7,093,232
May 14, 2026	$0.0003555	—	—	$0.0003119	12.27%	$981,927	$7,110,730
May 13, 2026	$0.0003923	—	—	$0.0003555	9.37%	$1,669,752	$8,105,149
May 12, 2026	$0.0003396	—	—	$0.0003923	15.50%	$1,163,635	$8,942,881
May 11, 2026	$0.0003274	—	—	$0.0003396	3.73%	$806,167	$7,742,635
May 10, 2026	$0.0003198	—	—	$0.0003274	2.37%	$566,488	$7,463,973
May 9, 2026	$0.0003069	—	—	$0.0003198	4.22%	$600,014	$7,290,921
May 8, 2026	$0.0003326	—	—	$0.0003069	7.74%	$639,606	$6,995,695
May 7, 2026	$0.0003355	—	—	$0.0003326	0.85%	$631,932	$7,582,559
May 6, 2026	$0.0003361	—	—	$0.0003355	0.17%	$675,224	$7,647,363
May 5, 2026	$0.0003280	—	—	$0.0003361	2.47%	$727,114	$7,660,769
May 4, 2026	$0.0003278	—	—	$0.0003280	0.05%	$831,973	$7,476,400
May 3, 2026	$0.0003361	—	—	$0.0003278	2.45%	$980,670	$7,472,800
May 2, 2026	$0.0003182	—	—	$0.0003361	5.60%	$1,011,992	$7,660,711
May 1, 2026	$0.0002975	—	—	$0.0003182	6.96%	$1,987,187	$7,254,706
Apr 30, 2026	$0.0003112	—	—	$0.0002975	4.40%	$1,395,847	$6,782,635
Apr 29, 2026	$0.0003074	—	—	$0.0003112	1.25%	$620,839	$7,094,957
Apr 28, 2026	$0.0003012	—	—	$0.0003074	2.07%	$917,338	$7,007,632
Apr 27, 2026	$0.0003322	—	—	$0.0003012	9.34%	$628,963	$6,865,734
Apr 26, 2026	$0.0003548	—	—	$0.0003322	6.36%	$1,197,492	$7,572,810
Apr 25, 2026	$0.0003792	—	—	$0.0003548	6.45%	$3,307,151	$8,087,246
Apr 24, 2026	$0.0004792	—	—	$0.0003792	20.87%	$3,173,425	$8,644,392
Apr 23, 2026	$0.0005053	—	—	$0.0004792	5.17%	$1,102,331	$10,924,372
Apr 22, 2026	$0.0005142	—	—	$0.0005053	1.73%	$2,292,561	$11,519,687
Apr 21, 2026	$0.0005019	—	—	$0.0005142	2.46%	$2,157,630	$11,721,916
Apr 20, 2026	$0.0005364	—	—	$0.0005019	6.43%	$1,987,051	$11,441,011
Apr 19, 2026	$0.0004741	—	—	$0.0005364	13.14%	$4,837,720	$12,227,420
Apr 18, 2026	$0.0005442	—	—	$0.0004741	12.89%	$6,945,648	$10,807,143
Apr 17, 2026	$0.0008139	—	—	$0.0005442	33.13%	$29,070,864	$12,406,543
Apr 16, 2026	$0.0006555	—	—	$0.0008139	24.16%	$4,054,377	$18,553,791
Apr 15, 2026	$0.0005295	—	—	$0.0006555	23.80%	$5,643,960	$14,943,476
Apr 14, 2026	$0.0006181	—	—	$0.0005295	14.33%	$5,839,237	$12,070,790
Apr 13, 2026	$0.0005121	—	—	$0.0006181	20.69%	$7,054,686	$14,089,426
Apr 12, 2026	$0.0004503	—	—	$0.0005121	13.72%	$4,795,830	$11,673,674
Apr 11, 2026	$0.0004173	—	—	$0.0004503	7.91%	$2,965,269	$10,264,922
Apr 10, 2026	$0.0002257	—	—	$0.0004173	84.86%	$4,634,040	$9,512,094
Apr 9, 2026	$0.0002431	—	—	$0.0002257	7.17%	$279,442	$5,145,537
Apr 8, 2026	$0.0002481	—	—	$0.0002431	1.98%	$356,453	$5,542,814
Apr 7, 2026	$0.0002462	—	—	$0.0002481	0.76%	$534,090	$5,654,899
Apr 6, 2026	$0.0002909	—	—	$0.0002462	15.37%	$350,822	$5,612,071
Apr 5, 2026	$0.0002511	—	—	$0.0002909	15.84%	$704,083	$6,631,150
Apr 4, 2026	$0.0002545	—	—	$0.0002511	1.34%	$582,578	$5,724,632
Apr 3, 2026	$0.0002090	—	—	$0.0002545	21.77%	$467,653	$5,802,138
Apr 2, 2026	$0.0001980	—	—	$0.0002090	5.56%	$380,897	$4,764,994
Apr 1, 2026	$0.0001860	—	—	$0.0001980	6.48%	$397,097	$4,514,083
Mar 31, 2026	$0.0001998	—	—	$0.0001860	6.91%	$261,437	$4,239,201
Mar 30, 2026	$0.0002048	—	—	$0.0001998	2.49%	$301,745	$4,553,656
Mar 29, 2026	$0.0001996	—	—	$0.0002048	2.60%	$321,894	$4,669,782
Mar 28, 2026	$0.0002029	—	—	$0.0001996	1.59%	$300,740	$4,551,253
Mar 27, 2026	$0.0002091	—	—	$0.0002029	3.00%	$336,344	$4,624,771
Mar 26, 2026	$0.0002138	—	—	$0.0002091	2.18%	$328,794	$4,767,597
Mar 25, 2026	$0.0002119	—	—	$0.0002138	0.89%	$513,808	$4,873,874
Mar 24, 2026	$0.0002141	—	—	$0.0002119	1.03%	$533,876	$4,830,965
Mar 23, 2026	$0.0002105	—	—	$0.0002141	1.74%	$231,824	$4,881,426
Mar 22, 2026	$0.0002234	—	—	$0.0002105	5.81%	$423,179	$4,797,835
Mar 21, 2026	$0.0002340	—	—	$0.0002234	4.50%	$359,051	$5,093,810
Mar 20, 2026	$0.0002114	—	—	$0.0002340	10.70%	$787,570	$5,334,086
Mar 19, 2026	$0.0002148	—	—	$0.0002114	1.57%	$464,292	$4,818,430
Mar 18, 2026	$0.0002081	—	—	$0.0002148	3.18%	$500,445	$4,895,496
Mar 17, 2026	$0.0002199	—	—	$0.0002081	5.35%	$451,611	$4,744,776
Mar 16, 2026	$0.0002116	—	—	$0.0002199	3.93%	$616,284	$5,012,770
Mar 15, 2026	$0.0001947	—	—	$0.0002116	8.69%	$1,358,336	$4,823,131
Mar 14, 2026	$0.0002034	—	—	$0.0001947	4.30%	$697,027	$4,437,640
Mar 13, 2026	$0.0002045	—	—	$0.0002034	0.55%	$472,264	$4,636,935
Mar 12, 2026	$0.0002178	—	—	$0.0002045	6.08%	$452,446	$4,662,598
Mar 11, 2026	$0.0002151	—	—	$0.0002178	1.27%	$733,628	$4,964,534
Mar 10, 2026	$0.0002257	—	—	$0.0002151	4.72%	$687,437	$4,902,372
Mar 9, 2026	$0.0002296	—	—	$0.0002257	1.70%	$1,086,432	$5,145,358
Mar 8, 2026	$0.0002788	—	—	$0.0002296	17.65%	$3,638,863	$5,234,601
Mar 7, 2026	$0.0002913	—	—	$0.0002788	4.28%	$1,524,060	$6,356,180
Mar 6, 2026	$0.0002429	—	—	$0.0002913	19.94%	$1,630,611	$6,640,646
Mar 5, 2026	$0.0002378	—	—	$0.0002429	2.14%	$846,103	$5,536,638
Mar 4, 2026	$0.0002353	—	—	$0.0002378	1.06%	$645,692	$5,420,505
Mar 3, 2026	$0.0002451	—	—	$0.0002353	4.02%	$690,570	$5,363,776
Mar 2, 2026	$0.0002454	—	—	$0.0002451	0.12%	$1,186,502	$5,588,309
Mar 1, 2026	$0.0002707	—	—	$0.0002454	9.32%	$1,262,012	$5,594,904
Feb 28, 2026	$0.0002779	—	—	$0.0002707	2.59%	$709,297	$6,169,895
Feb 27, 2026	$0.0003459	—	—	$0.0002779	19.67%	$1,834,283	$6,334,100
Feb 26, 2026	$0.0004460	—	—	$0.0003459	22.45%	$6,220,226	$7,884,949
Feb 25, 2026	$0.0003045	—	—	$0.0004460	46.50%	$4,766,162	$10,167,407
Feb 24, 2026	$0.0002563	—	—	$0.0003045	18.80%	$1,802,897	$6,940,378
Feb 23, 2026	$0.0002672	—	—	$0.0002563	4.08%	$585,618	$5,842,288
Feb 22, 2026	$0.0002743	—	—	$0.0002672	2.61%	$506,151	$6,090,965
Feb 21, 2026	$0.0002609	—	—	$0.0002743	5.16%	$790,723	$6,253,992
Feb 20, 2026	$0.0002526	—	—	$0.0002609	3.29%	$613,624	$5,947,256
Feb 19, 2026	$0.0002692	—	—	$0.0002526	6.19%	$911,013	$5,757,546
Feb 18, 2026	$0.0002859	—	—	$0.0002692	5.83%	$606,798	$6,137,552
Feb 17, 2026	$0.0002736	—	—	$0.0002859	4.50%	$790,660	$6,517,687
Feb 16, 2026	$0.0002920	—	—	$0.0002736	6.32%	$718,032	$6,236,830
Feb 15, 2026	$0.0003080	—	—	$0.0002920	5.18%	$1,245,126	$6,657,387
Feb 14, 2026	$0.0002486	—	—	$0.0003080	23.87%	$2,552,374	$7,021,095
Feb 13, 2026	$0.0002107	—	—	$0.0002486	18.02%	$664,218	$5,668,167
Feb 12, 2026	$0.0002093	—	—	$0.0002107	0.66%	$716,038	$4,802,902
Feb 11, 2026	$0.0002006	—	—	$0.0002093	4.32%	$524,684	$4,771,182
Feb 10, 2026	$0.0001981	—	—	$0.0002006	1.26%	$518,492	$4,573,531
Feb 9, 2026	$0.0002010	—	—	$0.0001981	1.41%	$523,833	$4,516,492
Feb 8, 2026	$0.0002197	—	—	$0.0002010	8.55%	$612,214	$4,581,025
Feb 7, 2026	$0.0002148	—	—	$0.0002197	2.28%	$1,076,064	$5,009,296
Feb 6, 2026	$0.0002831	—	—	$0.0002148	24.10%	$1,147,590	$4,897,705
Feb 5, 2026	$0.0003073	—	—	$0.0002831	7.88%	$731,574	$6,453,191
Feb 4, 2026	$0.0003233	—	—	$0.0003073	4.96%	$1,069,310	$7,005,190
Feb 3, 2026	$0.0003228	—	—	$0.0003233	0.16%	$550,540	$7,370,459
Feb 2, 2026	$0.0003309	—	—	$0.0003228	2.45%	$2,288,236	$7,358,877
Feb 1, 2026	$0.0004063	—	—	$0.0003309	18.56%	$2,428,528	$7,543,616
Jan 31, 2026	$0.0003538	—	—	$0.0004063	14.85%	$2,703,508	$9,263,069
Jan 30, 2026	$0.0003849	—	—	$0.0003538	8.07%	$1,998,512	$8,065,542
Jan 29, 2026	$0.0003881	—	—	$0.0003849	0.82%	$2,142,828	$8,773,851
Jan 28, 2026	$0.0003754	—	—	$0.0003881	3.38%	$2,246,880	$8,846,429
Jan 27, 2026	$0.0003541	—	—	$0.0003754	6.01%	$2,100,599	$8,556,907
Jan 26, 2026	$0.0003772	—	—	$0.0003541	6.12%	$2,023,650	$8,071,523
Jan 25, 2026	$0.0003808	—	—	$0.0003772	0.96%	$2,060,910	$8,597,920
Jan 24, 2026	$0.0003814	—	—	$0.0003808	0.15%	$2,212,347	$8,681,068
Jan 23, 2026	$0.0003967	—	—	$0.0003814	3.87%	$1,989,491	$8,693,962
Jan 22, 2026	$0.0003903	—	—	$0.0003967	1.64%	$2,262,237	$9,043,731
Jan 21, 2026	$0.0003991	—	—	$0.0003903	2.19%	$2,114,192	$8,897,879
Jan 20, 2026	$0.0004242	—	—	$0.0003991	5.91%	$2,279,681	$9,097,307
Jan 19, 2026	$0.0004422	—	—	$0.0004242	4.08%	$1,527,504	$9,669,152
Jan 18, 2026	$0.0004654	—	—	$0.0004422	4.99%	$1,460,717	$10,080,723
Jan 17, 2026	$0.0004869	—	—	$0.0004654	4.41%	$1,798,391	$10,609,638
Jan 16, 2026	$0.0005328	—	—	$0.0004869	8.62%	$1,755,340	$11,099,472
Jan 15, 2026	$0.0005150	—	—	$0.0005328	3.47%	$2,270,042	$12,146,432
Jan 14, 2026	$0.0005075	—	—	$0.0005150	1.46%	$1,546,412	$11,739,112
Jan 13, 2026	$0.0005208	—	—	$0.0005075	2.54%	$1,542,724	$11,570,087
Jan 12, 2026	$0.0004741	—	—	$0.0005208	9.85%	$1,901,618	$11,871,631
Jan 11, 2026	$0.0005321	—	—	$0.0004741	10.90%	$1,578,839	$10,806,761
Jan 10, 2026	$0.0005184	—	—	$0.0005321	2.64%	$1,547,079	$12,129,243
Jan 9, 2026	$0.0005669	—	—	$0.0005184	8.56%	$2,021,325	$11,816,782
Jan 8, 2026	$0.0005135	—	—	$0.0005669	10.40%	$2,565,521	$12,922,387
Jan 7, 2026	$0.0004301	—	—	$0.0005135	19.38%	$2,341,712	$11,705,365
Jan 6, 2026	$0.0004239	—	—	$0.0004301	1.46%	$1,699,690	$9,804,801
Jan 5, 2026	$0.0004209	—	—	$0.0004239	0.71%	$1,530,646	$9,663,270
Jan 4, 2026	$0.0004082	—	—	$0.0004209	3.12%	$1,567,691	$9,595,316
Jan 3, 2026	$0.0004222	—	—	$0.0004082	3.33%	$1,574,909	$9,304,977
Jan 2, 2026	$0.0004275	—	—	$0.0004222	1.23%	$1,449,926	$9,625,219
Jan 1, 2026	$0.0004355	—	—	$0.0004275	1.84%	$1,550,355	$9,745,162
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

关于 Akedo 历史数据

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.