Akropolis Historical Data - AKROUSDT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
Akropolis (Gate.io:AKROUSDT)
Akropolis (Gate.io:AKROUSDT) Historical

Akropolis (AKROUSDT)

0.007559

-0.000474

( -5.90% )

Updated: 04:16:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	0.008033	0.000769	10.59	0.007241	0.008616	0.007237	24715511
1714262280	0.007264	0.000203	2.87	0.00702	0.007265	0.006804	14017860
1714175880	0.007061	-0.000231	-3.17	0.007284	0.007399	0.007036	14937465
1714089480	0.007292	0.000164	2.30	0.007197	0.007444	0.007	11513197
1714003080	0.007128	-0.000559	-7.27	0.007704	0.007979	0.007113	8801240
1713916680	0.007687	-0.000371	-4.60	0.008055	0.008116	0.007627	10228716
1713830280	0.008058	5.0E-6	0.06	0.008119	0.008545	0.00793	20091500
1713743880	0.008053	0.000611	8.21	0.007509	0.008889	0.007188	32397976
1713657480	0.007442	0.00129	20.97	0.006189	0.007543	0.006159	19985480
1713571080	0.006152	-8.3E-5	-1.33	0.006242	0.006464	0.00577	10602098
1713484680	0.006235	0.000117	1.91	0.006082	0.00634	0.005949	10140969
1713398280	0.006118	-0.000237	-3.73	0.00636	0.006413	0.005841	17283236
1713311880	0.006355	3.1E-5	0.49	0.006333	0.006533	0.006025	29088279
1713225480	0.006324	-0.000367	-5.48	0.006651	0.00721	0.006185	29824352
1713139080	0.006691	6.0E-6	0.09	0.006633	0.006871	0.006255	17843554
1713052680	0.006685	-0.001152	-14.70	0.007792	0.008106	0.006141	13943836
1712966280	0.007837	-0.000888	-10.18	0.008639	0.009257	0.007686	16594714
1712879880	0.008725	-0.000478	-5.19	0.009009	0.009891	0.008446	13287918
1712793480	0.009203	0.001268	15.98	0.007967	0.009998	0.00762	31325850
1712707080	0.007935	-0.000644	-7.51	0.008541	0.008621	0.007934	18167482
1712620680	0.008579	0.000121	1.43	0.008479	0.008787	0.008295	22743371
1712534280	0.008458	-0.000481	-5.38	0.00891	0.009004	0.008295	26104013
1712447880	0.008939	-0.001182	-11.68	0.009856	0.009948	0.008831	25222201
1712361480	0.010121	0.001482	17.15	0.008688	0.01099	0.008499	44919820
1712275080	0.008639	0.001506	21.11	0.007072	0.009089	0.006807	38227979
1712188680	0.007133	-0.000445	-5.87	0.0076	0.007932	0.007015	34239682
1712102280	0.007578	-0.000851	-10.10	0.008433	0.008534	0.00757	28609740
1712015880	0.008429	-0.000916	-9.80	0.009371	0.009392	0.008371	31874293
1711929480	0.009345	-0.000609	-6.12	0.009653	0.011246	0.008392	60256697
1711843080	0.009954	0.003152	46.34	0.006787	0.01086	0.006731	28803677
1711756680	0.006802	-5.6E-5	-0.82	0.006873	0.006873	0.006524	6674716
1711670280	0.006858	0.000284	4.32	0.006605	0.00692	0.00656	10578268
1711583880	0.006574	-0.000249	-3.65	0.006831	0.007041	0.00654	10582791
1711497480	0.006823	-2.3E-5	-0.34	0.006853	0.007231	0.006751	17882976
1711411080	0.006846	5.7E-5	0.84	0.006814	0.006959	0.006537	19338912
1711324680	0.006789	3.4E-5	0.50	0.006701	0.006827	0.006449	10482579
1711238280	0.006755	0.000248	3.81	0.006511	0.006819	0.006363	14521772
1711151880	0.006507	0.000339	5.50	0.00618	0.006695	0.005886	21791549
1711065480	0.006168	9.6E-5	1.58	0.006059	0.006601	0.006004	14727570
1710979080	0.006072	0.000362	6.34	0.005718	0.006181	0.005274	17367094
1710892680	0.00571	-0.000666	-10.45	0.006356	0.006418	0.005614	9493171
1710806280	0.006376	-0.000398	-5.88	0.006794	0.006849	0.006196	8214653
1710719880	0.006774	0.000213	3.25	0.006597	0.007019	0.006431	10980809
1710633480	0.006561	-0.000863	-11.62	0.007453	0.007665	0.00651	5779210
1710547080	0.007424	-0.000586	-7.32	0.008003	0.008068	0.006943	11852685
1710460680	0.00801	-0.000443	-5.24	0.00847	0.008534	0.007488	11067355
1710374280	0.008453	0.000169	2.04	0.008274	0.008552	0.007928	13282832
1710287880	0.008284	0.000378	4.78	0.007902	0.009442	0.007821	23103868
1710201480	0.007906	7.1E-5	0.91	0.007814	0.008001	0.007518	11050094
1710115080	0.007835	-0.000122	-1.53	0.007966	0.008318	0.00767	10764656
1710028680	0.007957	0.000302	3.95	0.007691	0.008123	0.007615	12798798
1709942280	0.007655	-0.000203	-2.58	0.007855	0.008083	0.007233	12883687
1709855880	0.007858	-9.0E-5	-1.13	0.007983	0.008173	0.007755	9045367
1709769480	0.007948	0.000135	1.73	0.007935	0.008495	0.007353	30382758
1709683080	0.007813	0.000571	7.88	0.007274	0.009817	0.007038	37696468
1709596680	0.007242	0.000187	2.65	0.007133	0.007724	0.006647	20260572
1709510280	0.007055	0.000363	5.42	0.006714	0.007089	0.006169	18954965
1709423880	0.006692	0.000421	6.71	0.006289	0.00673	0.006182	18143185
1709337480	0.006271	0.000372	6.31	0.005903	0.006357	0.005898	16060674
1709251080	0.005899	4.5E-5	0.77	0.005873	0.006176	0.005786	15725420
1709164680	0.005854	-0.000241	-3.95	0.006123	0.006144	0.005603	18352604
1709078280	0.006095	0.000315	5.45	0.005776	0.006202	0.005742	15804722
1708991880	0.00578	0	0.00	0.005788	0.005814	0.005557	14343554
1708905480	0.00578	-1.0E-6	-0.02	0.005781	0.005859	0.005732	12904344
1708819080	0.005781	4.4E-5	0.77	0.005743	0.005876	0.005598	14413561
1708732680	0.005737	0.000144	2.57	0.005591	0.005945	0.005546	14418270
1708646280	0.005593	0.000144	2.64	0.005468	0.005761	0.005444	15235838
1708559880	0.005449	-2.2E-5	-0.40	0.005466	0.005508	0.005187	17081948
1708473480	0.005471	-0.000251	-4.39	0.005714	0.00573	0.005269	14297408
1708387080	0.005722	0.000142	2.54	0.005564	0.005828	0.005563	12172062
1708300680	0.00558	0.000122	2.24	0.005469	0.00566	0.005442	10831427
1708214280	0.005458	-0.000123	-2.20	0.005592	0.005608	0.005343	10280918
1708127880	0.005581	0.000207	3.85	0.005398	0.005646	0.005312	17251719
1708041480	0.005374	4.8E-5	0.90	0.005324	0.005439	0.005308	12982927
1707955080	0.005326	0.000259	5.11	0.005068	0.005456	0.005037	19498037
1707868680	0.005067	-8.2E-5	-1.59	0.005159	0.005224	0.005007	13873897
1707782280	0.005149	0.000104	2.06	0.005046	0.005205	0.005005	17224765
1707695880	0.005045	6.1E-5	1.22	0.004975	0.005235	0.004942	17120701
1707609480	0.004984	-4.3E-5	-0.86	0.005024	0.005043	0.004908	14212850
1707523080	0.005027	0.000115	2.34	0.004906	0.00504	0.004904	11356623
1707436680	0.004912	-7.4E-5	-1.48	0.004987	0.00505	0.004906	12324385
1707350280	0.004986	7.4E-5	1.51	0.004923	0.005029	0.004884	11482483
1707263880	0.004912	-5.0E-5	-1.01	0.00496	0.005131	0.004858	10476745
1707177480	0.004962	-1.4E-5	-0.28	0.00496	0.00509	0.004862	10882676
1707091080	0.004976	4.4E-5	0.89	0.004933	0.005084	0.004887	15778332
1707004680	0.004932	7.5E-5	1.54	0.00486	0.005127	0.004813	13744097
1706918280	0.004857	2.9E-5	0.60	0.004815	0.004916	0.00481	7050691
1706831880	0.004828	4.5E-5	0.94	0.004792	0.004845	0.00467	9206886
1706745480	0.004783	-0.000195	-3.92	0.005001	0.005039	0.004728	7668842
1706659080	0.004978	-2.0E-5	-0.40	0.004995	0.005342	0.00495	8677713
1706572680	0.004998	8.8E-5	1.79	0.004918	0.005017	0.004877	9477452
1706486280	0.00491	-6.5E-5	-1.31	0.004976	0.005021	0.004874	5926965
1706399880	0.004975	6.7E-5	1.37	0.004925	0.005318	0.004911	9656082

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions