ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,154.40
      -0.13%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.285
      0.24%
      Bitcoin
      63,902.16
      -0.10%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Akropolis (Gate.io:AKROUSDT)

      6. Akropolis (Gate.io:AKROUSDT) Historical

      AKROUSDT Akropolis

      0.005178
      -0.000067 (-1.28%)
      04:58:09 - Realtime Data

      AKROUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.005245 -0.00017 -3.14% 0.005394 0.005524 0.005162 16,244,626.00
      Jul 17 2024 0.005415 -0.000083 -1.51% 0.005489 0.005661 0.00541 19,025,780.00
      Jul 16 2024 0.005498 -0.000173 -3.05% 0.005695 0.005741 0.005341 19,019,866.00
      Jul 15 2024 0.005671 0.000196 3.58% 0.005462 0.005776 0.005462 14,706,274.00
      Jul 14 2024 0.005475 0.000206 3.91% 0.005244 0.006371 0.005117 25,735,464.00
      Jul 13 2024 0.005269 0.000286 5.74% 0.004991 0.00541 0.004894 40,044,158.00
      Jul 12 2024 0.004983 0.00021 4.40% 0.004788 0.005169 0.004665 26,558,970.00
      Jul 11 2024 0.004773 -0.000198 -3.98% 0.004955 0.005051 0.004761 16,851,486.00
      Jul 10 2024 0.004971 -0.000062 -1.23% 0.005027 0.005207 0.004908 26,515,248.00
      Jul 09 2024 0.005033 0.000059 1.19% 0.004982 0.005054 0.004886 16,184,350.00
      Jul 08 2024 0.004974 0.000183 3.82% 0.004812 0.005123 0.004606 18,444,547.00
      Jul 07 2024 0.004791 -0.000531 -9.98% 0.0053 0.005628 0.004773 19,384,358.00
      Jul 06 2024 0.005322 0.000042 0.80% 0.005262 0.005416 0.005105 15,820,184.00
      Jul 05 2024 0.00528 -0.000454 -7.92% 0.005581 0.005624 0.004857 15,265,182.00
      Jul 04 2024 0.005734 0.000183 3.30% 0.005548 0.006084 0.005365 17,221,141.00
      Jul 03 2024 0.005551 -0.000448 -7.47% 0.006035 0.006444 0.005531 15,350,154.00
      Jul 02 2024 0.005999 0.000578 10.66% 0.005393 0.006627 0.005379 19,624,087.00
      Jul 01 2024 0.005421 -0.000645 -10.63% 0.006029 0.006083 0.005376 14,214,211.00
      Jun 30 2024 0.006066 0.000106 1.78% 0.005899 0.006066 0.005652 16,239,968.00
      Jun 29 2024 0.00596 -0.000806 -11.91% 0.006841 0.007015 0.005878 18,834,341.00
      Jun 28 2024 0.006766 0.002124 45.76% 0.004635 0.007895 0.004606 21,102,099.00
      Jun 27 2024 0.004642 0.000131 2.90% 0.004497 0.004877 0.004434 5,973,889.00
      Jun 26 2024 0.004511 -0.000063 -1.38% 0.004574 0.004641 0.004468 2,239,338.00
      Jun 25 2024 0.004574 0.000052 1.15% 0.004541 0.004631 0.004509 3,051,883.00
      Jun 24 2024 0.004522 0.000048 1.07% 0.004484 0.004533 0.004294 6,601,611.00
      Jun 23 2024 0.004474 -0.000176 -3.78% 0.004632 0.004718 0.004461 5,807,362.00
      Jun 22 2024 0.00465 0.000068 1.48% 0.00459 0.004808 0.004542 9,800,996.00
      Jun 21 2024 0.004582 -0.000111 -2.37% 0.004692 0.004918 0.004503 6,492,830.00
      Jun 20 2024 0.004693 0.000129 2.83% 0.00455 0.004842 0.004544 7,206,252.00
      Jun 19 2024 0.004564 -0.000052 -1.13% 0.004623 0.004724 0.004502 3,930,567.00
      Jun 18 2024 0.004616 -0.00045 -8.88% 0.005052 0.005069 0.004454 11,536,848.00
      Jun 17 2024 0.005066 -0.000442 -8.02% 0.00551 0.005531 0.005016 16,457,699.00
      Jun 16 2024 0.005508 0.000035 0.64% 0.005475 0.00555 0.00539 4,851,283.00
      Jun 15 2024 0.005473 -0.000044 -0.80% 0.00552 0.005672 0.005452 9,886,830.00
      Jun 14 2024 0.005517 -0.000098 -1.75% 0.00563 0.005835 0.005415 10,331,404.00
      Jun 13 2024 0.005615 -0.00023 -3.93% 0.005845 0.005864 0.005533 5,698,611.00
      Jun 12 2024 0.005845 0.000076 1.32% 0.005781 0.005992 0.005677 8,903,355.00
      Jun 11 2024 0.005769 -0.000422 -6.82% 0.006192 0.006194 0.005665 12,591,870.00
      Jun 10 2024 0.006191 -0.000305 -4.70% 0.006506 0.006506 0.006166 12,592,000.00
      Jun 09 2024 0.006496 0.000319 5.16% 0.006181 0.006777 0.006153 10,231,458.00
      Jun 08 2024 0.006177 -0.000232 -3.62% 0.006393 0.006586 0.006143 8,579,815.00
      Jun 07 2024 0.006409 -0.000531 -7.65% 0.006917 0.007103 0.006326 10,618,675.00
      Jun 06 2024 0.00694 -0.000136 -1.92% 0.007079 0.007133 0.006839 6,934,390.00
      Jun 05 2024 0.007076 0.000225 3.28% 0.006868 0.007233 0.006858 14,545,989.00
      Jun 04 2024 0.006851 0.000092 1.36% 0.006772 0.006893 0.006723 14,475,162.00
      Jun 03 2024 0.006759 -0.00000100 -0.01% 0.006763 0.006874 0.006715 12,730,216.00
      Jun 02 2024 0.00676 -0.000177 -2.55% 0.006926 0.006978 0.006725 9,390,582.00
      Jun 01 2024 0.006937 0.000019 0.27% 0.006904 0.007083 0.006806 10,380,706.00
      May 31 2024 0.006918 -0.000016 -0.23% 0.006925 0.007156 0.006834 10,132,925.00
      May 30 2024 0.006934 0.000024 0.35% 0.00692 0.007241 0.00674 15,498,414.00
      May 29 2024 0.00691 -0.000197 -2.77% 0.007117 0.007171 0.006877 12,219,910.00
      May 28 2024 0.007107 0.000025 0.35% 0.007081 0.007146 0.006897 8,502,628.00
      May 27 2024 0.007082 -0.000184 -2.53% 0.007279 0.007312 0.007027 16,084,603.00
      May 26 2024 0.007266 0.000237 3.37% 0.007047 0.007318 0.006881 25,128,058.00
      May 25 2024 0.007029 0.000195 2.85% 0.006847 0.007141 0.006834 10,861,667.00
      May 24 2024 0.006834 0.000041 0.60% 0.006804 0.006931 0.006702 8,652,933.00
      May 23 2024 0.006793 -0.000052 -0.76% 0.006852 0.007003 0.006644 15,301,635.00
      May 22 2024 0.006845 -0.000192 -2.73% 0.007036 0.007072 0.006816 11,876,487.00
      May 21 2024 0.007037 -0.000128 -1.79% 0.007188 0.007268 0.006949 15,358,538.00
      May 20 2024 0.007165 0.000263 3.81% 0.006894 0.007204 0.006578 14,992,741.00
      May 19 2024 0.006902 0.000103 1.51% 0.006809 0.007371 0.006781 23,651,885.00
      May 18 2024 0.006799 -0.000191 -2.73% 0.006997 0.006997 0.006774 8,160,711.00
      May 17 2024 0.00699 0.000301 4.50% 0.0067 0.007086 0.006681 14,102,334.00
      May 16 2024 0.006689 -0.000171 -2.49% 0.00684 0.006975 0.006588 11,040,362.00
      May 15 2024 0.00686 0.000419 6.51% 0.006449 0.00698 0.006424 14,915,016.00
      May 14 2024 0.006441 -0.000317 -4.69% 0.006759 0.006832 0.006394 18,921,332.00
      May 13 2024 0.006758 -0.000111 -1.62% 0.006866 0.00696 0.006448 13,052,764.00
      May 12 2024 0.006869 -0.000016 -0.23% 0.006873 0.007065 0.006816 10,378,891.00
      May 11 2024 0.006885 -0.00024 -3.37% 0.007123 0.007199 0.006829 18,814,785.00
      May 10 2024 0.007125 -0.000315 -4.23% 0.007429 0.00754 0.007 19,337,725.00
      May 09 2024 0.00744 0.000307 4.30% 0.007177 0.00768 0.007142 16,279,018.00
      May 08 2024 0.007133 -0.000309 -4.15% 0.007416 0.007523 0.007039 35,366,623.00
      May 07 2024 0.007442 0.00044 6.28% 0.007055 0.008004 0.007022 30,716,607.00
      May 06 2024 0.007002 -0.000083 -1.17% 0.007101 0.007231 0.006868 18,204,337.00
      May 05 2024 0.007085 -0.000097 -1.35% 0.007206 0.007234 0.006968 17,834,828.00
      May 04 2024 0.007182 0.000137 1.94% 0.007039 0.007285 0.006949 19,066,446.00
      May 03 2024 0.007045 0.000207 3.03% 0.006829 0.007138 0.006768 15,250,000.00
      May 02 2024 0.006838 0.00000200 0.03% 0.006822 0.006981 0.006475 13,728,855.00
      May 01 2024 0.006836 -0.000227 -3.21% 0.007068 0.007083 0.006475 19,625,480.00
      Apr 30 2024 0.007063 -0.000463 -6.15% 0.007542 0.007723 0.006841 17,983,910.00
      Apr 29 2024 0.007526 -0.000507 -6.31% 0.008016 0.008089 0.007349 25,540,225.00
      Apr 28 2024 0.008033 0.000769 10.59% 0.007241 0.008616 0.007237 24,715,511.00
      Apr 27 2024 0.007264 0.000203 2.87% 0.00702 0.007265 0.006804 14,017,860.00
      Apr 26 2024 0.007061 -0.000231 -3.17% 0.007284 0.007399 0.007036 14,937,465.00
      Apr 25 2024 0.007292 0.000164 2.30% 0.007197 0.007444 0.007 11,513,197.00
      Apr 24 2024 0.007128 -0.000559 -7.27% 0.007704 0.007979 0.007113 8,801,240.00
      Apr 23 2024 0.007687 -0.000371 -4.60% 0.008055 0.008116 0.007627 10,228,716.00
      Apr 22 2024 0.008058 0.00000500 0.06% 0.008119 0.008545 0.00793 20,091,500.00
      Apr 21 2024 0.008053 0.000611 8.21% 0.007509 0.008889 0.007188 32,397,976.00
      Apr 20 2024 0.007442 0.00129 20.97% 0.006189 0.007543 0.006159 19,985,480.00

      Your Recent History

      GATE
      AKROUSDT
      Akropolis
      GATE
      DFIUSDT
      DeFiChain Token
      GATE
      T23USDT
      2023
      GATE
      YFDAIUSDT
      YfDAI.finance
      GATE
      REDUSDT
      Red Community Token
      NASDAQ
      BGC
      BGC
      LSE
      FKI
      FKI Plc
      Delayed Upgrade Clock