ACU
Ранг 475
AI & DePIN
Acurast
$0.1240
+3.40% 24H
-7.00% 7D
Market cap
Market cap
$45.75M
0.00% от рынка
Fully diluted
Fully diluted
$127.44M
+178.55% выше рыночной капитализации
Объём, 24h
Объём, 24h
$2.08M
4.55% от market cap
В обращении
В обращении
368.92M ACU
без фиксированного максимума
От исторического максимума
От исторического максимума
-60.75%
максимум по 23 Jan 2026
Волатильность, 30d
Волатильность, 30d
139.7%
аннуализировано по дневным движениям
Ниже приведены 400 последних ежедневных наблюдений. Загружаемый файл содержит все наблюдения, которые есть в нашей базе. 220 хранимых ежедневных наблюдений
| Дата | Цена | Market cap | Объём |
|---|---|---|---|
| 2026-08-27 | $0.1305 | $47.19M | $6.64M |
| 2026-08-26 | $0.1212 | $43.65M | $3.80M |
| 2026-08-25 | $0.1102 | $39.55M | $4.02M |
| 2026-08-24 | $0.1085 | $38.83M | $3.39M |
| 2026-08-23 | $0.1133 | $40.46M | $4.30M |
| 2026-08-22 | $0.1219 | $43.40M | $4.02M |
| 2026-08-21 | $0.1257 | $44.61M | $6.22M |
| 2026-08-20 | $0.1384 | $48.99M | $7.27M |
| 2026-08-19 | $0.1216 | $42.91M | $9.09M |
| 2026-08-18 | $0.1316 | $46.29M | $10.18M |
| 2026-08-17 | $0.1147 | $40.23M | $5.87M |
| 2026-08-16 | $0.1239 | $43.32M | $9.06M |
| 2026-08-15 | $0.1197 | $41.72M | $15.06M |
| 2026-08-14 | $0.1104 | $38.35M | $29.47M |
| 2026-08-13 | $0.0945 | $32.74M | $2.84M |
| 2026-08-12 | $0.0889 | $30.69M | $3.43M |
| 2026-08-11 | $0.0932 | $32.09M | $2.93M |
| 2026-08-10 | $0.0987 | $33.87M | $4.99M |
| 2026-08-09 | $0.0825 | $28.23M | $1.35M |
| 2026-08-08 | $0.0801 | $27.32M | $1.20M |
| 2026-08-07 | $0.0776 | $26.40M | $1.37M |
| 2026-08-06 | $0.0766 | $25.97M | $1.17M |
| 2026-08-05 | $0.0755 | $25.52M | $1.19M |
| 2026-08-04 | $0.0776 | $26.14M | $1.15M |
| 2026-08-03 | $0.0797 | $26.78M | $1.63M |
| 2026-08-02 | $0.0751 | $25.15M | $1.42M |
| 2026-08-01 | $0.0776 | $25.90M | $1.59M |
| 2026-07-31 | $0.0751 | $24.98M | $2.02M |
| 2026-07-30 | $0.0717 | $23.77M | $1.32M |
| 2026-07-29 | $0.0732 | $24.21M | $1.23M |
| 2026-07-28 | $0.0745 | $24.53M | $1.34M |
| 2026-07-27 | $0.0774 | $25.43M | $2.05M |
| 2026-07-26 | $0.0749 | $24.51M | $1.99M |
| 2026-07-25 | $0.0766 | $24.98M | $2.12M |
| 2026-07-24 | $0.0740 | $24.06M | $2.02M |
| 2026-07-23 | $0.0740 | $24.00M | $2.02M |
| 2026-07-22 | $0.0739 | $23.88M | $2.17M |
| 2026-07-21 | $0.0751 | $24.19M | $1.87M |
| 2026-07-20 | $0.0755 | $24.25M | $2.29M |
| 2026-07-19 | $0.0758 | $24.25M | $2.10M |
| 2026-07-18 | $0.0734 | $23.43M | $1.87M |
| 2026-07-17 | $0.0758 | $24.10M | $2.26M |
| 2026-07-16 | $0.0754 | $23.88M | $1.92M |
| 2026-07-15 | $0.0761 | $24.05M | $2.72M |
| 2026-07-14 | $0.0722 | $22.97M | $1.99M |
| 2026-07-13 | $0.0738 | $23.42M | $1.95M |
| 2026-07-12 | $0.0739 | $23.38M | $1.96M |
| 2026-07-11 | $0.0747 | $23.57M | $2.24M |
| 2026-07-10 | $0.0772 | $24.30M | $2.11M |
| 2026-07-09 | $0.0752 | $23.61M | $2.20M |
| 2026-07-08 | $0.0768 | $24.03M | $2.03M |
| 2026-07-07 | $0.0825 | $25.77M | $3.34M |
| 2026-07-06 | $0.0769 | $23.94M | $2.33M |
| 2026-07-05 | $0.0799 | $24.81M | $3.42M |
| 2026-07-04 | $0.0786 | $24.34M | $2.48M |
| 2026-07-03 | $0.0737 | $22.74M | $2.59M |
| 2026-07-02 | $0.0797 | $24.55M | $2.53M |
| 2026-07-01 | $0.0788 | $24.20M | $2.53M |
| 2026-06-30 | $0.0816 | $25.00M | $2.73M |
| 2026-06-29 | $0.0805 | $24.58M | $2.38M |
| 2026-06-28 | $0.0837 | $25.49M | $2.59M |
| 2026-06-27 | $0.0849 | $25.78M | $2.97M |
| 2026-06-26 | $0.0876 | $26.53M | $3.98M |
| 2026-06-25 | $0.0826 | $24.93M | $4.09M |
| 2026-06-24 | $0.0776 | $23.36M | $2.27M |
| 2026-06-23 | $0.0801 | $24.05M | $2.37M |
| 2026-06-22 | $0.0826 | $24.73M | $2.53M |
| 2026-06-21 | $0.0855 | $25.52M | $3.60M |
| 2026-06-20 | $0.0827 | $24.62M | $3.33M |
| 2026-06-19 | $0.0804 | $23.86M | $2.18M |
| 2026-06-18 | $0.0839 | $24.82M | $3.16M |
| 2026-06-17 | $0.0760 | $22.43M | $1.94M |
| 2026-06-16 | $0.0780 | $22.95M | $2.20M |
| 2026-06-15 | $0.0815 | $23.89M | $2.55M |
| 2026-06-14 | $0.0832 | $24.34M | $3.03M |
| 2026-06-13 | $0.0772 | $22.51M | $2.16M |
| 2026-06-12 | $0.0778 | $22.63M | $2.71M |
| 2026-06-11 | $0.0735 | $21.30M | $2.09M |
| 2026-06-10 | $0.0762 | $22.01M | $2.21M |
| 2026-06-09 | $0.0758 | $21.85M | $2.10M |
| 2026-06-08 | $0.0753 | $21.62M | $2.69M |
| 2026-06-07 | $0.0680 | $19.49M | $2.37M |
| 2026-06-06 | $0.0678 | $19.36M | $2.63M |
| 2026-06-05 | $0.0853 | $24.30M | $3.49M |
| 2026-06-04 | $0.0860 | $24.42M | $3.46M |
| 2026-06-03 | $0.0857 | $24.26M | $3.81M |
| 2026-06-02 | $0.0921 | $26.00M | $4.36M |
| 2026-06-01 | $0.0917 | $25.79M | $2.96M |
| 2026-05-31 | $0.0822 | $23.05M | $1.84M |
| 2026-05-30 | $0.0826 | $23.08M | $2.60M |
| 2026-05-29 | $0.0864 | $24.08M | $3.24M |
| 2026-05-28 | $0.0862 | $23.94M | $3.95M |
| 2026-05-27 | $0.0786 | $21.77M | $2.01M |
| 2026-05-26 | $0.0826 | $22.82M | $2.23M |
| 2026-05-25 | $0.0820 | $22.57M | $2.99M |
| 2026-05-24 | $0.0843 | $23.14M | $2.11M |
| 2026-05-23 | $0.0817 | $22.34M | $2.36M |
| 2026-05-22 | $0.0864 | $23.57M | $2.45M |
| 2026-05-21 | $0.0856 | $23.27M | $2.53M |
| 2026-05-20 | $0.0828 | $22.45M | $2.31M |
| 2026-05-19 | $0.0870 | $23.52M | $2.69M |
| 2026-05-18 | $0.0853 | $22.96M | $2.52M |
| 2026-05-17 | $0.0887 | $23.81M | $2.99M |
| 2026-05-16 | $0.0949 | $25.40M | $3.19M |
| 2026-05-15 | $0.1006 | $26.83M | $5.45M |
| 2026-05-14 | $0.1056 | $28.08M | $4.13M |
| 2026-05-13 | $0.1043 | $27.65M | $2.80M |
| 2026-05-12 | $0.1096 | $28.94M | $4.17M |
| 2026-05-11 | $0.1110 | $29.22M | $3.81M |
| 2026-05-10 | $0.1066 | $27.97M | $3.16M |
| 2026-05-09 | $0.1075 | $28.13M | $5.68M |
| 2026-05-08 | $0.1093 | $28.49M | $9.17M |
| 2026-05-07 | $0.1201 | $31.22M | $6.42M |
| 2026-05-06 | $0.1140 | $29.51M | $5.81M |
| 2026-05-05 | $0.1079 | $27.84M | $7.14M |
| 2026-05-04 | $0.0969 | $24.93M | $4.25M |
| 2026-05-03 | $0.0916 | $23.48M | $2.89M |
| 2026-05-02 | $0.0929 | $23.74M | $2.54M |
| 2026-05-01 | $0.0925 | $23.57M | $3.84M |
| 2026-04-30 | $0.0880 | $22.33M | $2.77M |
| 2026-04-29 | $0.0904 | $22.87M | $2.82M |
| 2026-04-28 | $0.0928 | $23.41M | $2.77M |
| 2026-04-27 | $0.0947 | $23.80M | $2.82M |
| 2026-04-26 | $0.0933 | $23.36M | $2.98M |
| 2026-04-25 | $0.0959 | $23.94M | $4.35M |
| 2026-04-24 | $0.0978 | $24.31M | $5.26M |
| 2026-04-23 | $0.0959 | $23.76M | $7.11M |
| 2026-04-22 | $0.1023 | $25.27M | $4.05M |
| 2026-04-21 | $0.0896 | $22.05M | $2.56M |
| 2026-04-20 | $0.0864 | $21.19M | $2.81M |
| 2026-04-19 | $0.0873 | $21.32M | $3.36M |
| 2026-04-18 | $0.0953 | $23.22M | $4.07M |
| 2026-04-17 | $0.0905 | $21.98M | $4.53M |
| 2026-04-16 | $0.0874 | $21.21M | $3.65M |
| 2026-04-15 | $0.0930 | $22.54M | $6.69M |
| 2026-04-14 | $0.0884 | $21.40M | $6.57M |
| 2026-04-13 | $0.0915 | $22.12M | $3.38M |
| 2026-04-12 | $0.0826 | $19.94M | $2.25M |
| 2026-04-11 | $0.0849 | $20.47M | $2.69M |
| 2026-04-10 | $0.0831 | $20.01M | $2.51M |
| 2026-04-09 | $0.0788 | $18.94M | $2.09M |
| 2026-04-08 | $0.0814 | $19.54M | $2.80M |
| 2026-04-07 | $0.0781 | $18.74M | $2.94M |
| 2026-04-06 | $0.0787 | $18.85M | $2.79M |
| 2026-04-05 | $0.0797 | $19.07M | $2.93M |
| 2026-04-04 | $0.0816 | $19.49M | $2.83M |
| 2026-04-03 | $0.0854 | $20.37M | $2.14M |
| 2026-04-02 | $0.0894 | $21.31M | $2.10M |
| 2026-04-01 | $0.0867 | $20.64M | $2.48M |
| 2026-03-31 | $0.0876 | $20.83M | $2.00M |
| 2026-03-30 | $0.0892 | $21.16M | $2.22M |
| 2026-03-29 | $0.0865 | $20.49M | $3.11M |
| 2026-03-28 | $0.0888 | $21.03M | $2.34M |
| 2026-03-27 | $0.0864 | $20.43M | $2.03M |
| 2026-03-26 | $0.0901 | $21.27M | $2.21M |
| 2026-03-25 | $0.0905 | $21.34M | $2.49M |
| 2026-03-24 | $0.0872 | $20.54M | $2.18M |
| 2026-03-23 | $0.0834 | $19.61M | $2.32M |
| 2026-03-22 | $0.0864 | $20.29M | $2.31M |
| 2026-03-21 | $0.0829 | $19.45M | $2.31M |
| 2026-03-20 | $0.0874 | $20.47M | $2.73M |
| 2026-03-19 | $0.0946 | $22.13M | $2.95M |
| 2026-03-18 | $0.0983 | $22.96M | $3.70M |
| 2026-03-17 | $0.1000 | $23.34M | $1.76M |
| 2026-03-16 | $0.0948 | $22.08M | $1.38M |
| 2026-03-15 | $0.0956 | $22.24M | $1.49M |
| 2026-03-14 | $0.0946 | $21.99M | $1.70M |
| 2026-03-13 | $0.0931 | $21.61M | $1.36M |
| 2026-03-12 | $0.0953 | $22.09M | $1.80M |
| 2026-03-11 | $0.1049 | $24.28M | $2.22M |
| 2026-03-10 | $0.0995 | $23.00M | $1.91M |
| 2026-03-09 | $0.0988 | $22.80M | $1.50M |
| 2026-03-08 | $0.1009 | $23.25M | $1.83M |
| 2026-03-07 | $0.1035 | $23.83M | $3.11M |
| 2026-03-06 | $0.1008 | $23.16M | $2.16M |
| 2026-03-05 | $0.1008 | $23.13M | $2.82M |
| 2026-03-04 | $0.0997 | $22.86M | $2.58M |
| 2026-03-03 | $0.1042 | $23.84M | $1.50M |
| 2026-03-02 | $0.1011 | $23.12M | $2.26M |
| 2026-03-01 | $0.1039 | $23.73M | $3.13M |
| 2026-02-28 | $0.1215 | $27.70M | $4.26M |
| 2026-02-27 | $0.1073 | $24.43M | $1.34M |
| 2026-02-26 | $0.1125 | $25.58M | $3.46M |
| 2026-02-25 | $0.1082 | $24.57M | $3.02M |
| 2026-02-24 | $0.1032 | $23.39M | $2.46M |
| 2026-02-23 | $0.1039 | $23.52M | $5.44M |
| 2026-02-22 | $0.1119 | $25.31M | $5.11M |
| 2026-02-21 | $0.1122 | $25.34M | $4.10M |
| 2026-02-20 | $0.1068 | $24.08M | $1.38M |
| 2026-02-19 | $0.0991 | $22.31M | $2.50M |
| 2026-02-18 | $0.1087 | $24.44M | $2.33M |
| 2026-02-17 | $0.1145 | $25.70M | $3.89M |
| 2026-02-16 | $0.1083 | $24.28M | $4.44M |
| 2026-02-15 | $0.1111 | $24.88M | $3.17M |
| 2026-02-14 | $0.1224 | $27.37M | $5.75M |
| 2026-02-13 | $0.1289 | $28.78M | $7.93M |
| 2026-02-12 | $0.1239 | $27.63M | $9.38M |
| 2026-02-11 | $0.1112 | $24.94M | $5.78M |
| 2026-02-10 | $0.1124 | $24.99M | $11.36M |
| 2026-02-09 | $0.0987 | $21.93M | $6.24M |
| 2026-02-08 | $0.1051 | $23.31M | $4.49M |
| 2026-02-07 | $0.1236 | $27.38M | $7.42M |
| 2026-02-06 | $0.1442 | $31.89M | $7.11M |
| 2026-02-05 | $0.1610 | $35.56M | $9.73M |
| 2026-02-04 | $0.1597 | $35.21M | $12.87M |
| 2026-02-03 | $0.1682 | $37.02M | $11.98M |
| 2026-02-02 | $0.1711 | $37.62M | $13.99M |
| 2026-02-01 | $0.1861 | $40.84M | $15.86M |
| 2026-01-31 | $0.1931 | $42.33M | $12.08M |
| 2026-01-30 | $0.2083 | $45.59M | $17.64M |
| 2026-01-29 | $0.2172 | $47.48M | $19.13M |
| 2026-01-28 | $0.2052 | $44.78M | $17.10M |
| 2026-01-27 | $0.2657 | $57.92M | $56.15M |
| 2026-01-26 | $0.1734 | $37.74M | $21.19M |
| 2026-01-25 | $0.1851 | $40.23M | $35.84M |
| 2026-01-24 | $0.2840 | $61.63M | $43.38M |
| 2026-01-23 | $0.1340 | $29.04M | $28.94M |
| 2026-01-22 | $0.1292 | $28.03M | $32.14M |
| 2026-01-21 | $0.0919 | $0.00 | $16.93M |
| 2026-01-20 | $0.1398 | $0.00 | $5.92M |