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
$0.0032375
-33.93% 1D
Recently Viewed
1H-10.40%
1D-33.93%
1W-85.23%
1M-90.40%
Akedo (AKE) has 90 days of daily open, high, low and close on file. Over that window AKE ranged $0.0031027 to $0.06462, closed at $0.0031027 and is down 22.1% across the window.
Akedo — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06462
Window low
$0.0031027
First → last
-22.06%
Latest close
$0.0031027
vs live
+4.34%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0039992 | $0.0040132 | $0.0031027 | $0.0031027 | -22.42% | $142,265 | $70.73M |
| Nov 3, 2026 | $0.0051704 | $0.0065705 | $0.0037696 | $0.0039992 | -22.65% | $719,274 | $91.17M |
| Nov 2, 2026 | $0.0087567 | $0.0090749 | $0.0050874 | $0.0051704 | -40.95% | $738,232 | $117.87M |
| Nov 1, 2026 | $0.0109491 | $0.0115419 | $0.0086921 | $0.0087567 | -20.02% | $419,962 | $199.62M |
| Oct 31, 2026 | $0.0139881 | $0.0142498 | $0.0095597 | $0.0109491 | -21.73% | $696,935 | $249.60M |
| Oct 30, 2026 | $0.0209464 | $0.021319 | $0.0130471 | $0.0139881 | -33.22% | $638,494 | $318.88M |
| Oct 29, 2026 | $0.022549 | $0.0227102 | $0.0201268 | $0.0209464 | -7.11% | $242,486 | $477.50M |
| Oct 28, 2026 | $0.0216292 | $0.023929 | $0.019112 | $0.022549 | +4.25% | $477,188 | $514.03M |
| Oct 27, 2026 | $0.0304257 | $0.0317213 | $0.0191934 | $0.0216292 | -28.91% | $669,675 | $493.06M |
| Oct 26, 2026 | $0.0311961 | $0.0320 | $0.0299485 | $0.0304257 | -2.47% | $171,809 | $693.59M |
| Oct 25, 2026 | $0.0311669 | $0.0321687 | $0.0284 | $0.0311961 | +0.09% | $324,060 | $711.15M |
| Oct 24, 2026 | $0.0388856 | $0.0400494 | $0.0284942 | $0.0311669 | -19.85% | $600,375 | $710.49M |
| Oct 23, 2026 | $0.0314574 | $0.0404115 | $0.0283813 | $0.0388856 | +23.61% | $846,440 | $886.45M |
| Oct 22, 2026 | $0.0239527 | $0.0321536 | $0.0211344 | $0.0314574 | +31.33% | $661,327 | $717.11M |
| Oct 21, 2026 | $0.0327831 | $0.0376271 | $0.023692 | $0.0239527 | -26.94% | $712,410 | $546.03M |
| Oct 20, 2026 | $0.0305175 | $0.03534 | $0.0297303 | $0.0327831 | +7.42% | $332,678 | $747.33M |
| Oct 19, 2026 | $0.0308512 | $0.0319334 | $0.0277333 | $0.0305175 | -1.08% | $244,222 | $695.68M |
| Oct 18, 2026 | $0.0305162 | $0.0311056 | $0.0276699 | $0.0308512 | +1.10% | $256,157 | $703.29M |
| Oct 17, 2026 | $0.0305608 | $0.0315342 | $0.0283583 | $0.0305162 | -0.15% | $274,972 | $695.65M |
| Oct 16, 2026 | $0.0326996 | $0.0330907 | $0.0281632 | $0.0305608 | -6.54% | $293,254 | $696.67M |
| Oct 15, 2026 | $0.0273655 | $0.0374589 | $0.0260416 | $0.0326996 | +19.49% | $1.01M | $745.43M |
| Oct 14, 2026 | $0.0251093 | $0.0282218 | $0.0244583 | $0.0273655 | +8.99% | $236,060 | $623.83M |
| Oct 13, 2026 | $0.0238985 | $0.0257798 | $0.0225363 | $0.0251093 | +5.07% | $216,654 | $572.40M |
| Oct 12, 2026 | $0.0259555 | $0.0260304 | $0.0231304 | $0.0238985 | -7.93% | $165,999 | $544.80M |
| Oct 11, 2026 | $0.0272029 | $0.0275714 | $0.0250948 | $0.0259555 | -4.59% | $201,950 | $591.69M |
| Oct 10, 2026 | $0.0277364 | $0.0284621 | $0.0268654 | $0.0272029 | -1.92% | $142,876 | $620.12M |
| Oct 9, 2026 | $0.0264752 | $0.0285438 | $0.0260708 | $0.0277364 | +4.76% | $254,080 | $632.29M |
| Oct 8, 2026 | $0.0274065 | $0.0337456 | $0.0255134 | $0.0264752 | -3.40% | $728,170 | $603.54M |
| Oct 7, 2026 | $0.0294246 | $0.0299839 | $0.02675 | $0.0274065 | -6.86% | $183,893 | $624.77M |
| Oct 6, 2026 | $0.0309933 | $0.0310709 | $0.0291271 | $0.0294246 | -5.06% | $234,229 | $670.77M |
| Oct 5, 2026 | $0.0337124 | $0.0339421 | $0.0305259 | $0.0309933 | -8.07% | $224,218 | $706.53M |
| Oct 4, 2026 | $0.0347031 | $0.0356641 | $0.0332153 | $0.0337124 | -2.85% | $305,228 | $768.52M |
| Oct 3, 2026 | $0.0320615 | $0.0365311 | $0.0315059 | $0.0347031 | +8.24% | $416,864 | $791.10M |
| Oct 2, 2026 | $0.0311437 | $0.0338718 | $0.0310533 | $0.0320615 | +2.95% | $309,440 | $730.88M |
| Oct 1, 2026 | $0.031666 | $0.0336286 | $0.0306104 | $0.0311437 | -1.65% | $320,998 | $709.96M |
| Sep 30, 2026 | $0.0303073 | $0.0391181 | $0.0303073 | $0.031666 | +4.48% | $706,543 | $721.87M |
| Sep 29, 2026 | $0.0320664 | $0.0336999 | $0.0300 | $0.0303073 | -5.49% | $346,173 | $690.89M |
| Sep 28, 2026 | $0.0310418 | $0.0330721 | $0.0284 | $0.0320664 | +3.30% | $611,159 | $730.99M |
| Sep 27, 2026 | $0.0335047 | $0.0344834 | $0.0285857 | $0.0310418 | -7.35% | $423,919 | $707.64M |
| Sep 26, 2026 | $0.0327268 | $0.0373434 | $0.031955 | $0.0335047 | +2.38% | $657,901 | $763.78M |
| Sep 25, 2026 | $0.0357203 | $0.0409279 | $0.0316499 | $0.0327268 | -8.38% | $1.46M | $746.05M |
| Sep 24, 2026 | $0.0433426 | $0.0485556 | $0.034737 | $0.0357203 | -17.59% | $1.99M | $814.29M |
| Sep 23, 2026 | $0.0508408 | $0.0539016 | $0.0395187 | $0.0433426 | -14.75% | $1.64M | $988.05M |
| Sep 22, 2026 | $0.0575668 | $0.0637767 | $0.0486308 | $0.0508408 | -11.68% | $1.35M | $1.16B |
| Sep 21, 2026 | $0.0591195 | $0.0603261 | $0.0311831 | $0.0575668 | -2.63% | $3.74M | $1.31B |
| Sep 20, 2026 | $0.06462 | $0.1640 | $0.0456 | $0.0591195 | -8.51% | $10.05M | $1.35B |
| Sep 19, 2026 | $0.0463417 | $0.0882612 | $0.0397777 | $0.06462 | +39.44% | $12.83M | $1.47B |
| Sep 18, 2026 | $0.0212633 | $0.047682 | $0.0210135 | $0.0463417 | +117.94% | $6.44M | $1.06B |
| Sep 17, 2026 | $0.0203513 | $0.0233927 | $0.018604 | $0.0212633 | +4.48% | $1.30M | $484.72M |
| Sep 16, 2026 | $0.0269155 | $0.029772 | $0.016932 | $0.0203513 | -24.39% | $4.51M | $463.93M |
| 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 | — | $322,800 | $90.75M |
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 $0.146656. It currently trades at $0.0032375, roughly 97.8% 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 $71.86M, on roughly $30.14M 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 down 22.06%.
What were AKE's high and low in this window?
In this sample, the highest trade print is about $0.1640 (Sep 20, 2026) and the lowest about $0.0031027 (Nov 4, 2026).
What were AKE's best and worst days in this window?
Best close-to-close day was about +117.94% (Sep 18, 2026); worst was -40.95% (Nov 2, 2026).