AKROGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.004936 | -0.000024 | -0.48% | 0.00495 | 0.005529 | 0.004867 | 45,180.00 |
Mar 26 2024 | 0.00496 | 0.000018 | 0.36% | 0.004942 | 0.005597 | 0.004933 | 35,019.00 |
Mar 25 2024 | 0.004942 | -0.000397 | -7.44% | 0.004772 | 0.011156 | 0.004226 | 703,992.00 |
Mar 24 2024 | 0.005339 | 0.000232 | 4.54% | 0.005105 | 0.005358 | 0.005076 | 324,469.00 |
Mar 23 2024 | 0.005107 | 0.000065 | 1.29% | 0.005059 | 0.005234 | 0.004563 | 103,131.00 |
Mar 22 2024 | 0.005042 | 0.000393 | 8.44% | 0.004658 | 0.00526 | 0.00446 | 178,279.00 |
Mar 21 2024 | 0.00465 | -0.000127 | -2.66% | 0.004772 | 0.004789 | 0.004161 | 116,850.00 |
Mar 20 2024 | 0.004777 | 0.000394 | 9.00% | 0.004393 | 0.004788 | 0.003934 | 132,739.00 |
Mar 19 2024 | 0.004383 | -0.000401 | -8.38% | 0.004782 | 0.004804 | 0.003998 | 75,947.00 |
Mar 18 2024 | 0.004784 | -0.00003 | -0.62% | 0.005449 | 0.011795 | 0.004587 | 645,401.00 |
Mar 17 2024 | 0.004814 | 0.000205 | 4.44% | 0.004654 | 0.005386 | 0.004601 | 109,663.00 |
Mar 16 2024 | 0.004609 | -0.000862 | -15.75% | 0.005449 | 0.005991 | 0.004587 | 147,115.00 |
Mar 15 2024 | 0.005471 | -0.00071 | -11.49% | 0.006128 | 0.011242 | 0.005172 | 963,281.00 |
Mar 14 2024 | 0.006182 | -0.000084 | -1.34% | 0.006268 | 0.006325 | 0.005948 | 1,214,967.00 |
Mar 13 2024 | 0.006266 | 0.000154 | 2.51% | 0.006112 | 0.006297 | 0.006099 | 146,335.00 |
Mar 12 2024 | 0.006112 | 0.000557 | 10.03% | 0.006128 | 0.006849 | 0.005562 | 2,590,840.00 |
Mar 11 2024 | 0.005555 | -0.000306 | -5.22% | 0.00436 | 0.011367 | 0.00436 | 2,216,605.00 |
Mar 10 2024 | 0.005861 | 0.00000600 | 0.10% | 0.005856 | 0.006463 | 0.005831 | 522,975.00 |
Mar 09 2024 | 0.005856 | 0.00001 | 0.17% | 0.005838 | 0.005875 | 0.005821 | 187,143.00 |
Mar 08 2024 | 0.005846 | 0.00009 | 1.56% | 0.005748 | 0.00594 | 0.005682 | 281,997.00 |
Mar 07 2024 | 0.005756 | -0.000462 | -7.43% | 0.006233 | 0.006253 | 0.005676 | 118,210.00 |
Mar 06 2024 | 0.006217 | 0.000138 | 2.27% | 0.006019 | 0.006362 | 0.005446 | 554,671.00 |
Mar 05 2024 | 0.00608 | 0.000742 | 13.90% | 0.005383 | 0.007363 | 0.004914 | 3,666,815.00 |
Mar 04 2024 | 0.005337 | -0.000132 | -2.41% | 0.00436 | 0.010641 | 0.00436 | 688,495.00 |
Mar 03 2024 | 0.005469 | 0.00057 | 11.64% | 0.004891 | 0.005487 | 0.00438 | 256,712.00 |
Mar 02 2024 | 0.004899 | -0.000038 | -0.77% | 0.004932 | 0.004932 | 0.004864 | 306,212.00 |
Mar 01 2024 | 0.004937 | 0.000558 | 12.74% | 0.00436 | 0.004988 | 0.004332 | 357,550.00 |
Feb 29 2024 | 0.004379 | 0.000023 | 0.53% | 0.004336 | 0.004484 | 0.004188 | 94,688.00 |
Feb 28 2024 | 0.004356 | -0.00012 | -2.68% | 0.004483 | 0.004709 | 0.004182 | 350,551.00 |
Feb 27 2024 | 0.004476 | 0.000199 | 4.65% | 0.004285 | 0.004513 | 0.004207 | 187,584.00 |
Feb 26 2024 | 0.004277 | -0.000216 | -4.81% | 0.004061 | 0.008489 | 0.004018 | 580,687.00 |
Feb 25 2024 | 0.004493 | 0.00001 | 0.22% | 0.004479 | 0.004511 | 0.004455 | 101,172.00 |
Feb 24 2024 | 0.004483 | 0.000067 | 1.52% | 0.004402 | 0.004489 | 0.004393 | 64,553.00 |
Feb 23 2024 | 0.004416 | -0.00004 | -0.90% | 0.004061 | 0.004465 | 0.004012 | 93,044.00 |
Feb 22 2024 | 0.004455 | 0.000349 | 8.49% | 0.0041 | 0.004523 | 0.004034 | 48,637.00 |
Feb 21 2024 | 0.004107 | -0.000029 | -0.70% | 0.004143 | 0.004147 | 0.004017 | 90,191.00 |
Feb 20 2024 | 0.004136 | -0.000387 | -8.56% | 0.004526 | 0.004541 | 0.004039 | 82,220.00 |
Feb 19 2024 | 0.004523 | 0.00039 | 9.44% | 0.003593 | 0.00871 | 0.003588 | 612,863.00 |
Feb 18 2024 | 0.004133 | 0.000025 | 0.61% | 0.004102 | 0.004153 | 0.004073 | 99,183.00 |
Feb 17 2024 | 0.004108 | -0.000024 | -0.58% | 0.004128 | 0.004133 | 0.004021 | 11,446.00 |
Feb 16 2024 | 0.004132 | 0.000025 | 0.61% | 0.004119 | 0.004162 | 0.004097 | 23,993.00 |
Feb 15 2024 | 0.004107 | 0.00000028 | 0.01% | 0.004109 | 0.004187 | 0.004071 | 32,020.00 |
Feb 14 2024 | 0.004107 | 0.000163 | 4.15% | 0.003943 | 0.004144 | 0.00391 | 217,265.00 |
Feb 13 2024 | 0.003943 | 0.00000300 | 0.08% | 0.003941 | 0.003971 | 0.003846 | 36,918.00 |
Feb 12 2024 | 0.00394 | 0.000161 | 4.26% | 0.003593 | 0.007942 | 0.003588 | 570,279.00 |
Feb 11 2024 | 0.003779 | 0.00003 | 0.80% | 0.003752 | 0.003819 | 0.003736 | 36,839.00 |
Feb 10 2024 | 0.003749 | 0.000072 | 1.96% | 0.003685 | 0.003781 | 0.00366 | 16,959.00 |
Feb 09 2024 | 0.003677 | 0.000087 | 2.42% | 0.003593 | 0.004038 | 0.003588 | 25,374.00 |
Feb 08 2024 | 0.00359 | -0.000263 | -6.83% | 0.003862 | 0.003968 | 0.003565 | 33,250.00 |
Feb 07 2024 | 0.003853 | 0.00009 | 2.39% | 0.003762 | 0.003856 | 0.003733 | 48,011.00 |
Feb 06 2024 | 0.003763 | 0.00002 | 0.53% | 0.003742 | 0.004085 | 0.003731 | 20,205.00 |
Feb 05 2024 | 0.003743 | 0.000034 | 0.92% | 0.004497 | 0.007178 | 0.003714 | 546,184.00 |
Feb 04 2024 | 0.00371 | -0.00003 | -0.80% | 0.003741 | 0.003752 | 0.003684 | 30,184.00 |
Feb 03 2024 | 0.00374 | -0.000017 | -0.45% | 0.003768 | 0.003768 | 0.003731 | 16,123.00 |
Feb 02 2024 | 0.003756 | 0.000041 | 1.10% | 0.003722 | 0.003769 | 0.003693 | 18,196.00 |
Feb 01 2024 | 0.003715 | 0.000021 | 0.57% | 0.003692 | 0.003726 | 0.003634 | 37,434.00 |
Jan 31 2024 | 0.003695 | -0.000016 | -0.43% | 0.003722 | 0.003776 | 0.003671 | 62,002.00 |
Jan 30 2024 | 0.003711 | -0.000036 | -0.96% | 0.003735 | 0.004114 | 0.003711 | 65,737.00 |
Jan 29 2024 | 0.003747 | 0.000104 | 2.84% | 0.004497 | 0.006974 | 0.003631 | 558,518.00 |
Jan 28 2024 | 0.003643 | -0.00001 | -0.27% | 0.003652 | 0.004021 | 0.003616 | 15,798.00 |
Jan 27 2024 | 0.003653 | 0.000027 | 0.74% | 0.003627 | 0.003954 | 0.00361 | 35,645.00 |
Jan 26 2024 | 0.003626 | 0.000172 | 4.97% | 0.003457 | 0.003656 | 0.003451 | 16,945.00 |
Jan 25 2024 | 0.003455 | -0.000018 | -0.52% | 0.003467 | 0.003794 | 0.003423 | 10,623.00 |
Jan 24 2024 | 0.003473 | -0.000285 | -7.58% | 0.003768 | 0.003808 | 0.003415 | 52,009.00 |
Jan 23 2024 | 0.003757 | 0.000023 | 0.62% | 0.003738 | 0.003785 | 0.003347 | 71,566.00 |
Jan 22 2024 | 0.003735 | -0.000195 | -4.96% | 0.004497 | 0.006939 | 0.003498 | 547,998.00 |
Jan 21 2024 | 0.00393 | -0.000013 | -0.33% | 0.003942 | 0.003958 | 0.003928 | 22,153.00 |
Jan 20 2024 | 0.003943 | 0.00001 | 0.25% | 0.003931 | 0.003958 | 0.003917 | 5,467.00 |
Jan 19 2024 | 0.003933 | 0.000036 | 0.92% | 0.003903 | 0.003985 | 0.003821 | 25,841.00 |
Jan 18 2024 | 0.003898 | -0.000143 | -3.54% | 0.004044 | 0.004055 | 0.003844 | 31,784.00 |
Jan 17 2024 | 0.004041 | -0.000061 | -1.49% | 0.004093 | 0.004098 | 0.004 | 31,281.00 |
Jan 16 2024 | 0.004101 | 0.000086 | 2.14% | 0.004497 | 0.004962 | 0.004 | 566,322.00 |
Jan 15 2024 | 0.004015 | -0.000259 | -6.06% | 0.00428 | 0.004417 | 0.004 | 32,728.00 |
Jan 14 2024 | 0.004275 | 0.000233 | 5.77% | 0.004041 | 0.004392 | 0.004016 | 220,446.00 |
Jan 13 2024 | 0.004041 | 0.00001 | 0.25% | 0.004044 | 0.004078 | 0.004005 | 82,306.00 |
Jan 12 2024 | 0.004032 | 0.000032 | 0.80% | 0.003985 | 0.004328 | 0.003635 | 129,674.00 |
Jan 11 2024 | 0.004 | -0.000027 | -0.67% | 0.004013 | 0.004219 | 0.003946 | 296,335.00 |
Jan 10 2024 | 0.004027 | 0.000403 | 11.11% | 0.003627 | 0.004114 | 0.00353 | 47,609.00 |
Jan 09 2024 | 0.003624 | -0.000431 | -10.63% | 0.004067 | 0.004072 | 0.003573 | 177,594.00 |
Jan 08 2024 | 0.004055 | 0.000259 | 6.81% | 0.004497 | 0.007283 | 0.003797 | 1,903,986.00 |
Jan 07 2024 | 0.003797 | -0.000355 | -8.55% | 0.00416 | 0.004208 | 0.003791 | 29,929.00 |
Jan 06 2024 | 0.004152 | -0.00001 | -0.24% | 0.004174 | 0.004175 | 0.003773 | 56,148.00 |
Jan 05 2024 | 0.004162 | -0.000026 | -0.62% | 0.004187 | 0.004194 | 0.003751 | 91,107.00 |
Jan 04 2024 | 0.004188 | -0.000207 | -4.71% | 0.004407 | 0.004485 | 0.00404 | 2,112,679.00 |
Jan 03 2024 | 0.004395 | -0.00023 | -4.97% | 0.004633 | 0.005023 | 0.004012 | 170,560.00 |
Jan 02 2024 | 0.004625 | -0.000208 | -4.30% | 0.004497 | 0.007493 | 0.004492 | 551,031.00 |
Jan 01 2024 | 0.004833 | 0.000177 | 3.81% | 0.00468 | 0.004833 | 0.004662 | 79,603.00 |
Dec 31 2023 | 0.004656 | 0.000011 | 0.24% | 0.004661 | 0.005006 | 0.00463 | 27,800.00 |
Dec 30 2023 | 0.004645 | 0.000026 | 0.56% | 0.004626 | 0.004973 | 0.004579 | 17,238.00 |
Dec 29 2023 | 0.00462 | -0.000417 | -8.28% | 0.005028 | 0.005441 | 0.004593 | 37,740.00 |