What historical data is shown for AKE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Akedo (AKE) Historical Data
BSC
AI
Akedo Historical Price Information — Daily AKE Open, High, Low, Close & Volume
$0.0187806
-29.27% 1D
Recently Viewed
1H-20.76%
1D-29.27%
1W+21.51%
1M+111.70%
Akedo (AKE) has 90 days of daily open, high, low and close on file. Over that window AKE ranged $0.0001884 to $0.0269155, closed at $0.0210124 and is up 6351.5% across the window.
Akedo — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0269155
Window low
$0.0001884
First → last
+6351.46%
Latest close
$0.0210124
vs live
-10.62%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
AKE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0269155 | $0.029772 | $0.016932 | $0.0210124 | -21.93% | $3.82M | $479.00M |
| Sep 15, 2026 | $0.0158436 | $0.0295528 | $0.0157006 | $0.0269155 | +69.88% | $3.75M | $613.57M |
| Sep 14, 2026 | $0.0150903 | $0.016925 | $0.01464 | $0.0158436 | +4.99% | $524,251 | $361.17M |
| Sep 13, 2026 | $0.0162911 | $0.0165899 | $0.0132914 | $0.0150903 | -7.37% | $718,164 | $344.00M |
| Sep 12, 2026 | $0.0138839 | $0.0166083 | $0.0136748 | $0.0162911 | +17.34% | $677,487 | $371.38M |
| Sep 11, 2026 | $0.0152085 | $0.015605 | $0.0117315 | $0.0138839 | -8.71% | $779,937 | $316.50M |
| Sep 10, 2026 | $0.0161048 | $0.0164381 | $0.0150595 | $0.0152085 | -5.57% | $312,404 | $346.70M |
| Sep 9, 2026 | $0.0163116 | $0.0168294 | $0.0144606 | $0.0161048 | -1.27% | $460,464 | $367.13M |
| Sep 8, 2026 | $0.0163985 | $0.0216534 | $0.013736 | $0.0163116 | -0.53% | $1.23M | $371.84M |
| Sep 7, 2026 | $0.0140569 | $0.0198992 | $0.0120 | $0.0163985 | +16.66% | $1.62M | $373.82M |
| Sep 6, 2026 | $0.0186262 | $0.0186262 | $0.0132 | $0.0140569 | -24.53% | $1.19M | $320.44M |
| Sep 5, 2026 | $0.0132238 | $0.0217884 | $0.0127992 | $0.0186262 | +40.85% | $4.03M | $424.61M |
| Sep 4, 2026 | $0.0149342 | $0.0153726 | $0.0127753 | $0.0132238 | -11.45% | $764,765 | $301.45M |
| Sep 3, 2026 | $0.0165225 | $0.017661 | $0.0123998 | $0.0149342 | -9.61% | $2.93M | $340.44M |
| Sep 2, 2026 | $0.0087328 | $0.0380 | $0.0076578 | $0.0165225 | +89.20% | $5.85M | $376.65M |
| Sep 1, 2026 | $0.0080986 | $0.0093523 | $0.0079347 | $0.0087328 | +7.83% | $440,597 | $199.08M |
| Aug 31, 2026 | $0.0079215 | $0.0082061 | $0.0075217 | $0.0080986 | +2.24% | $348,404 | $184.62M |
| Aug 30, 2026 | $0.008107 | $0.008773 | $0.0077438 | $0.0079215 | -2.29% | $396,313 | $180.58M |
| Aug 29, 2026 | $0.0111708 | $0.0123499 | $0.0079011 | $0.008107 | -27.43% | $1.83M | $184.81M |
| Aug 28, 2026 | $0.0068623 | $0.0112564 | $0.0066634 | $0.0111708 | +62.79% | $1.11M | $254.65M |
| Aug 27, 2026 | $0.0076369 | $0.008996 | $0.0060003 | $0.0068623 | -10.14% | $1.45M | $156.43M |
| Aug 26, 2026 | $0.008611 | $0.0093427 | $0.0049028 | $0.0076369 | -11.31% | $1.14M | $174.09M |
| Aug 25, 2026 | $0.0085958 | $0.0097014 | $0.0081718 | $0.008611 | +0.18% | $322,095 | $196.30M |
| Aug 24, 2026 | $0.0084859 | $0.0088602 | $0.00838 | $0.0085958 | +1.30% | $193,292 | $195.95M |
| Aug 23, 2026 | $0.0086747 | $0.0088214 | $0.008322 | $0.0084859 | -2.18% | $180,840 | $193.45M |
| Aug 22, 2026 | $0.0082628 | $0.0096461 | $0.0081 | $0.0086747 | +4.98% | $372,635 | $197.75M |
| Aug 21, 2026 | $0.0085312 | $0.0088 | $0.0081 | $0.0082628 | -3.15% | $373,988 | $188.36M |
| Aug 20, 2026 | $0.0086114 | $0.0091077 | $0.0080439 | $0.0085312 | -0.93% | $573,129 | $194.48M |
| Aug 19, 2026 | $0.0090012 | $0.0094062 | $0.0083 | $0.0086114 | -4.33% | $544,126 | $196.31M |
| Aug 18, 2026 | $0.0088714 | $0.0101132 | $0.0082671 | $0.0090012 | +1.46% | $974,695 | $205.19M |
| Aug 17, 2026 | $0.0097938 | $0.0107218 | $0.0081526 | $0.0088714 | -9.42% | $924,025 | $202.23M |
| Aug 16, 2026 | $0.0101136 | $0.0108429 | $0.0086346 | $0.0097938 | -3.16% | $947,213 | $223.26M |
| Aug 15, 2026 | $0.0106 | $0.0117475 | $0.0090611 | $0.0101136 | -4.59% | $1.57M | $230.55M |
| Aug 14, 2026 | $0.0067905 | $0.0159537 | $0.0065054 | $0.0106 | +56.10% | $5.23M | $241.64M |
| Aug 13, 2026 | $0.0040695 | $0.0092978 | $0.0039881 | $0.0067905 | +66.86% | $3.43M | $154.80M |
| Aug 12, 2026 | $0.0042593 | $0.0043728 | $0.0040032 | $0.0040695 | -4.46% | $125,354 | $92.77M |
| Aug 11, 2026 | $0.003957 | $0.0044673 | $0.0038 | $0.0042593 | +7.64% | $298,111 | $97.10M |
| Aug 10, 2026 | $0.0041545 | $0.0043603 | $0.0037 | $0.003957 | -4.75% | $343,723 | $90.20M |
| Aug 9, 2026 | $0.0039235 | $0.0044 | $0.0038253 | $0.0041545 | +5.89% | $461,529 | $94.71M |
| Aug 8, 2026 | $0.003981 | $0.0041698 | $0.00388 | $0.0039235 | -1.44% | $474,203 | $89.44M |
| Aug 7, 2026 | $0.0041326 | $0.0042756 | $0.0039159 | $0.003981 | -3.67% | $322,800 | $90.75M |
| Aug 6, 2026 | $0.004036 | $0.0043498 | $0.0038413 | $0.0041326 | +2.39% | $456,345 | $94.21M |
| Aug 5, 2026 | $0.0042853 | $0.0044216 | $0.0039064 | $0.004036 | -5.82% | $603,468 | $92.01M |
| Aug 4, 2026 | $0.004428 | $0.0045646 | $0.0040455 | $0.0042853 | -3.22% | $894,481 | $97.69M |
| Aug 3, 2026 | $0.004795 | $0.00502 | $0.0041756 | $0.004428 | -7.65% | $1.54M | $100.94M |
| Aug 2, 2026 | $0.0059661 | $0.0065229 | $0.0038581 | $0.004795 | -19.63% | $4.64M | $109.31M |
| Aug 1, 2026 | $0.0043647 | $0.00636 | $0.0037749 | $0.0059661 | +36.69% | $3.67M | $136.00M |
| Jul 31, 2026 | $0.004499 | $0.0046293 | $0.003658 | $0.0043647 | -2.99% | $1.37M | $99.50M |
| Jul 30, 2026 | $0.0038041 | $0.0047195 | $0.0035994 | $0.004499 | +18.27% | $1.62M | $102.56M |
| Jul 29, 2026 | $0.0040868 | $0.0045499 | $0.0032084 | $0.0038041 | -6.92% | $1.81M | $86.72M |
| Jul 28, 2026 | $0.004037 | $0.0053322 | $0.0038197 | $0.0040868 | +1.23% | $2.47M | $93.16M |
| Jul 27, 2026 | $0.0031324 | $0.0069617 | $0.0029948 | $0.004037 | +28.88% | $5.46M | $92.03M |
| Jul 26, 2026 | $0.0030631 | $0.003483 | $0.0027888 | $0.0031324 | +2.26% | $1.13M | $71.41M |
| Jul 25, 2026 | $0.0027389 | $0.0034983 | $0.00257 | $0.0030631 | +11.84% | $1.86M | $69.83M |
| Jul 24, 2026 | $0.0025165 | $0.0033304 | $0.00186 | $0.0027389 | +8.84% | $9.04M | $62.44M |
| Jul 23, 2026 | $0.0017039 | $0.0027606 | $0.0016942 | $0.0025165 | +47.69% | $6.04M | $57.37M |
| Jul 22, 2026 | $0.0016835 | $0.001966 | $0.0015067 | $0.0017039 | +1.21% | $2.08M | $38.84M |
| Jul 21, 2026 | $0.00169 | $0.00199 | $0.0013547 | $0.0016835 | -0.38% | $1.53M | $38.38M |
| Jul 20, 2026 | $0.0019787 | $0.0024668 | $0.0014334 | $0.00169 | -14.59% | $1.92M | $38.53M |
| Jul 19, 2026 | $0.0020 | $0.00215 | $0.0016963 | $0.0019787 | -1.07% | $1.53M | $45.11M |
| Jul 18, 2026 | $0.001439 | $0.0021153 | $0.0013697 | $0.0020 | +38.99% | $3.62M | $45.59M |
| Jul 17, 2026 | $0.0010195 | $0.0019288 | $0.000837 | $0.001439 | +41.15% | $2.65M | $32.80M |
| Jul 16, 2026 | $0.0006774 | $0.0011724 | $0.0006747 | $0.0010195 | +50.50% | $1.89M | $23.24M |
| Jul 15, 2026 | $0.0001895 | $0.0009156 | $0.0001859 | $0.0006774 | +257.47% | $2.45M | $15.44M |
| Jul 14, 2026 | $0.0001884 | $0.0002117 | $0.0001832 | $0.0001895 | +0.58% | $185,376 | $4.32M |
| Jul 13, 2026 | $0.0001922 | $0.0001949 | $0.0001848 | $0.0001884 | -1.98% | $78,116 | $4.29M |
| Jul 12, 2026 | $0.0002029 | $0.0002079 | $0.0001857 | $0.0001922 | -5.27% | $85,215 | $4.38M |
| Jul 11, 2026 | $0.0001935 | $0.0002268 | $0.000193 | $0.0002029 | +4.86% | $101,715 | $4.63M |
| Jul 10, 2026 | $0.0001935 | $0.0002013 | $0.000172 | $0.0001935 | +0.00% | $96,736 | $4.41M |
| Jul 9, 2026 | $0.0001923 | $0.0002021 | $0.0001884 | $0.0001935 | +0.62% | $87,538 | $4.41M |
| Jul 8, 2026 | $0.000197 | $0.0002009 | $0.0001802 | $0.0001923 | -2.39% | $117,907 | $4.38M |
| Jul 7, 2026 | $0.0003022 | $0.0003057 | $0.0001854 | $0.000197 | -34.81% | $401,101 | $4.49M |
| Jul 6, 2026 | $0.0003001 | $0.0003161 | $0.0002995 | $0.0003022 | +0.70% | $109,259 | $6.89M |
| Jul 5, 2026 | $0.0003133 | $0.0003138 | $0.0002908 | $0.0003001 | -4.21% | $243,574 | $6.84M |
| Jul 4, 2026 | $0.0004335 | $0.0004351 | $0.0002948 | $0.0003133 | -27.73% | $291,145 | $7.14M |
| Jul 3, 2026 | $0.0004018 | $0.0005199 | $0.0003971 | $0.0004335 | +7.89% | $151,145 | $9.88M |
| Jul 2, 2026 | $0.0003755 | $0.0004108 | $0.000367 | $0.0004018 | +7.00% | $73,971 | $9.16M |
| Jul 1, 2026 | $0.0003809 | $0.0004077 | $0.0003715 | $0.0003755 | -1.42% | $82,265 | $8.56M |
| Jun 30, 2026 | $0.0003699 | $0.0003911 | $0.0003614 | $0.0003809 | +2.97% | $98,474 | $8.68M |
| Jun 29, 2026 | $0.0003772 | $0.0003996 | $0.0003642 | $0.0003699 | -1.94% | $68,562 | $8.43M |
| Jun 28, 2026 | $0.0003434 | $0.0004115 | $0.0003416 | $0.0003772 | +9.84% | $72,022 | $8.60M |
| Jun 27, 2026 | $0.0003635 | $0.0003701 | $0.0003402 | $0.0003434 | -5.53% | $87,976 | $7.83M |
| Jun 26, 2026 | $0.0003735 | $0.0003794 | $0.0003557 | $0.0003635 | -2.68% | $66,249 | $8.29M |
| Jun 25, 2026 | $0.0003733 | $0.0003875 | $0.0003515 | $0.0003735 | +0.05% | $74,737 | $8.51M |
| Jun 24, 2026 | $0.0003421 | $0.0004045 | $0.0003401 | $0.0003733 | +9.12% | $90,489 | $8.51M |
| Jun 23, 2026 | $0.000364 | $0.0003665 | $0.0003276 | $0.0003421 | -6.02% | $77,577 | $7.80M |
| Jun 22, 2026 | $0.0004087 | $0.0004347 | $0.0003533 | $0.000364 | -10.94% | $85,293 | $8.30M |
| Jun 21, 2026 | $0.0004299 | $0.0004531 | $0.0003852 | $0.0004087 | -4.93% | $117,104 | $9.32M |
| Jun 20, 2026 | $0.0003257 | $0.0004366 | $0.0003255 | $0.0004299 | +31.99% | $169,668 | $9.80M |
| Jun 19, 2026 | $0.0003207 | $0.0003377 | $0.0003199 | $0.0003257 | — | $80,841 | $7.42M |
Akedo Historical Data FAQ
Window highs, lows, best/worst days and volume for AkedoWhat is the all-time high for AKE?
Akedo's record price is about $0.0363756. It currently trades at $0.0187806, roughly 48.4% below that peak. The all-time low on record is $0.00017407. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AKE market cap?
Akedo has a market capitalisation of about $397.04M, on roughly $34.50M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did AKE change over this window?
Across 90 daily candles, close-to-close moved up 6351.46%.
What were AKE's high and low in this window?
In this sample, the highest trade print is about $0.0380 (Sep 2, 2026) and the lowest about $0.000172 (Jul 10, 2026).
What were AKE's best and worst days in this window?
Best close-to-close day was about +257.47% (Jul 15, 2026); worst was -34.81% (Jul 7, 2026).