Akedo
AKE
Rank #1194
$0.00041999
Updated 27 days ago
Market Cap
$9.56M
24h Volume
$2.01M
Avg Volume (90d)
$5.19M
24h High/Low
$0.00049953
$0.00039814
$0.00039814
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Artificial Intelligence (AI)
Binance Wallet IDO
AI Applications
Chains
Binance Smart Chain
0x2c3a8ee94ddd972...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00041999 | $0.00049953 | $0.00039814 | $0.00041999 | $2.01M | $9.56M |
| Dec 2, 2025 | $0.00041739 | $0.00049953 | $0.00040080 | $0.00044440 | $1.76M | $9.75M |
| Dec 1, 2025 | $0.00043284 | $0.00043284 | $0.00037556 | $0.00040707 | $2.04M | $8.85M |
| Nov 30, 2025 | $0.00039432 | $0.00044157 | $0.00039432 | $0.00044157 | $1.79M | $9.53M |
| Nov 29, 2025 | $0.00042853 | $0.00043170 | $0.00038372 | $0.00039342 | $1.57M | $9.25M |
| Nov 28, 2025 | $0.00042659 | $0.00043400 | $0.00039327 | $0.00043019 | $2.48M | $9.43M |
| Nov 27, 2025 | $0.00037413 | $0.00046106 | $0.00037413 | $0.00042818 | $3.36M | $9.79M |
| Nov 26, 2025 | $0.00034463 | $0.00039176 | $0.00034013 | $0.00037342 | $1.51M | $8.06M |
| Nov 25, 2025 | $0.00037462 | $0.00037462 | $0.00033763 | $0.00034372 | $2.16M | $7.95M |
| Nov 24, 2025 | $0.00033586 | $0.00039678 | $0.00032961 | $0.00037435 | $2.01M | $8.06M |
| Nov 23, 2025 | $0.00032833 | $0.00034815 | $0.00032178 | $0.00034260 | $2.13M | $7.68M |
| Nov 22, 2025 | $0.00036306 | $0.00036306 | $0.00033045 | $0.00034056 | $2.19M | $7.84M |
| Nov 21, 2025 | $0.00041548 | $0.00041548 | $0.00036037 | $0.00036037 | $4.86M | $8.87M |
| Nov 20, 2025 | $0.00042047 | $0.00050862 | $0.00038528 | $0.00042206 | $6.71M | $9.90M |
| Nov 19, 2025 | $0.00035636 | $0.00041878 | $0.00033794 | $0.00041878 | $6.24M | $8.54M |
| Nov 18, 2025 | $0.00048496 | $0.00071005 | $0.00034550 | $0.00037115 | $5.41M | $10.68M |
| Nov 17, 2025 | $0.00048626 | $0.00050306 | $0.00044633 | $0.00049564 | $1.69M | $10.88M |
| Nov 16, 2025 | $0.00054795 | $0.00056011 | $0.00047856 | $0.00048597 | $2.06M | $11.97M |
| Nov 15, 2025 | $0.00058360 | $0.00061769 | $0.00051906 | $0.00054999 | $2.87M | $12.71M |
| Nov 14, 2025 | $0.00073617 | $0.00073617 | $0.00056820 | $0.00058888 | $2.67M | $14.16M |
| Nov 13, 2025 | $0.00075176 | $0.00076848 | $0.00071811 | $0.00074899 | $2.50M | $16.92M |
| Nov 12, 2025 | $0.00083557 | $0.00083557 | $0.00071525 | $0.00075424 | $3.08M | $17.36M |
| Nov 11, 2025 | $0.00086549 | $0.00101917 | $0.00086704 | $0.00086549 | $2.60M | $19.78M |
| Nov 10, 2025 | $0.00106156 | $0.00106156 | $0.00106156 | $0.00106156 | $1.81M | $24.20M |
| Nov 9, 2025 | $0.00110779 | $0.00110779 | $0.00110779 | $0.00110779 | $1.88M | $25.20M |
| Nov 8, 2025 | $0.00114667 | $0.00114667 | $0.00114667 | $0.00114667 | $2.10M | $26.14M |
| Nov 7, 2025 | $0.00104762 | $0.00104762 | $0.00104762 | $0.00104762 | $1.87M | $23.89M |
| Nov 6, 2025 | $0.00114581 | $0.00114581 | $0.00114581 | $0.00114581 | $1.95M | $26.12M |
| Nov 5, 2025 | $0.00119226 | $0.00119226 | $0.00119226 | $0.00119226 | $2.45M | $27.15M |
| Nov 4, 2025 | $0.00117467 | $0.00117467 | $0.00117467 | $0.00117467 | $2.54M | $26.79M |
| Nov 3, 2025 | $0.00131330 | $0.00131330 | $0.00131330 | $0.00131330 | $2.07M | $29.93M |
| Nov 2, 2025 | $0.00140340 | $0.00140340 | $0.00140340 | $0.00140340 | $1.48M | $31.99M |
| Nov 1, 2025 | $0.00144880 | $0.00144880 | $0.00144880 | $0.00144880 | $2.43M | $33.03M |
| Oct 31, 2025 | $0.00142130 | $0.00142130 | $0.00142130 | $0.00142130 | $2.64M | $32.43M |
| Oct 30, 2025 | $0.00147421 | $0.00147421 | $0.00147421 | $0.00147421 | $2.21M | $33.57M |
| Oct 29, 2025 | $0.00157796 | $0.00157796 | $0.00157796 | $0.00157796 | $2.29M | $35.93M |
| Oct 28, 2025 | $0.00160735 | $0.00160735 | $0.00160735 | $0.00160735 | $2.71M | $36.64M |
| Oct 27, 2025 | $0.00171728 | $0.00171728 | $0.00171728 | $0.00171728 | $4.46M | $39.16M |
| Oct 26, 2025 | $0.00171412 | $0.00171412 | $0.00171412 | $0.00171412 | $6.07M | $39.09M |
| Oct 25, 2025 | $0.00177399 | $0.00177399 | $0.00177399 | $0.00177399 | $4.58M | $40.45M |
| Oct 24, 2025 | $0.00176195 | $0.00176195 | $0.00176195 | $0.00176195 | $8.86M | $40.11M |
| Oct 23, 2025 | $0.00152975 | $0.00152975 | $0.00152975 | $0.00152975 | $2.62M | $34.88M |
| Oct 22, 2025 | $0.00150402 | $0.00150402 | $0.00150402 | $0.00150402 | $5.31M | $34.25M |
| Oct 21, 2025 | $0.00159492 | $0.00159492 | $0.00159492 | $0.00159492 | $3.37M | $36.36M |
| Oct 20, 2025 | $0.00163854 | $0.00163854 | $0.00163854 | $0.00163854 | $4.28M | $37.37M |
| Oct 19, 2025 | $0.00163590 | $0.00163590 | $0.00163590 | $0.00163590 | $4.54M | $37.31M |
| Oct 18, 2025 | $0.00158453 | $0.00158453 | $0.00158453 | $0.00158453 | $7.30M | $36.24M |
| Oct 17, 2025 | $0.00160183 | $0.00160183 | $0.00160183 | $0.00160183 | $11.45M | $36.43M |
| Oct 16, 2025 | $0.00189150 | $0.00189150 | $0.00189150 | $0.00189150 | $13.52M | $43.02M |
| Oct 15, 2025 | $0.00157427 | $0.00157427 | $0.00157427 | $0.00157427 | $4.93M | $35.93M |
| Oct 14, 2025 | $0.00179454 | $0.00179454 | $0.00179454 | $0.00179454 | $4.84M | $40.56M |
| Oct 13, 2025 | $0.00168848 | $0.00168848 | $0.00168848 | $0.00168848 | $6.78M | $38.51M |
| Oct 12, 2025 | $0.00155968 | $0.00155968 | $0.00155968 | $0.00155968 | $8.80M | $35.63M |
| Oct 11, 2025 | $0.00151329 | $0.00151329 | $0.00151329 | $0.00151329 | $9.83M | $32.80M |
| Oct 10, 2025 | $0.00163379 | $0.00163379 | $0.00163379 | $0.00163379 | $7.36M | $36.94M |
| Oct 9, 2025 | $0.00141794 | $0.00141794 | $0.00141794 | $0.00141794 | $3.96M | $32.39M |
| Oct 8, 2025 | $0.00149781 | $0.00149781 | $0.00149781 | $0.00149781 | $4.87M | $34.23M |
| Oct 7, 2025 | $0.00157332 | $0.00157332 | $0.00157332 | $0.00157332 | $7.74M | $35.87M |
| Oct 6, 2025 | $0.00161966 | $0.00161966 | $0.00161966 | $0.00161966 | $11.38M | $37.04M |
| Oct 5, 2025 | $0.00194808 | $0.00194808 | $0.00194808 | $0.00194808 | $24.72M | $44.50M |
| Oct 4, 2025 | $0.00169768 | $0.00169768 | $0.00169768 | $0.00169768 | $39.27M | $38.71M |
| Oct 3, 2025 | $0.00154133 | $0.00154133 | $0.00154133 | $0.00154133 | $6.13M | $34.84M |
| Oct 2, 2025 | $0.00131391 | $0.00131391 | $0.00131391 | $0.00131391 | $9.29M | $30.03M |
| Oct 1, 2025 | $0.00123220 | $0.00123220 | $0.00123220 | $0.00123220 | $9.90M | $27.87M |