Akropolis Delphi Historical Data - ADELUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Akropolis Delphi (Cryptocurrency:ADELUST)
Akropolis Delphi (Cryptocurrency:ADELUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Akropolis Delphi	ADELUST	Crypto	96,840	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000074	-1.40%	0.005201	0.005166	0.00523

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.005275	0.005288	0.005167	0.005275	0.000341 - 0.0145

Exchange	Last Trade	Size	Trade Price	Currency
GATE	18:09:18	3,093.98	0.005201	UST

Price x Volume	Volume	Base Symbol	Related Pairs
8,544.89	1,635,398.82	ADEL

ADELUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.005161	0.0058	0.004962	2,351,210.12	0.00004	0.78%
1 Month	0.004644	0.0058	0.004584	2,259,545.84	0.000557	11.99%
3 Months	0.005878	0.006316	0.004285	2,805,341.75	-0.000677	-11.52%
6 Months	0.00503	0.0145	0.000341	3,305,091.28	0.000171	3.40%
1 Year	0.003512	0.0145	0.000341	4,106,358.53	0.001689	48.09%
3 Years	0.075	0.287442	0.000068	2,682,692.71	-0.069799	-93.07%
5 Years	0.170	0.303	0.000068	2,505,496.68	-0.164799	-96.94%

ADELUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.005275	0.00000700	0.13%	0.005268	0.005302	0.00521	1,165,038.00
Jun 06 2024	0.005268	0.000211	4.17%	0.005063	0.005513	0.005035	1,761,344.00
Jun 05 2024	0.005057	-0.00000500	-0.10%	0.005173	0.0058	0.005033	4,880,321.00
Jun 04 2024	0.005062	-0.00002	-0.39%	0.005072	0.005088	0.004981	1,388,290.00
Jun 03 2024	0.005082	0.000066	1.32%	0.005016	0.005126	0.005009	1,815,470.00
Jun 02 2024	0.005016	-0.000093	-1.82%	0.005109	0.00513	0.004962	2,716,699.00
Jun 01 2024	0.005109	-0.000053	-1.03%	0.005161	0.005167	0.004997	2,731,305.00
May 31 2024	0.005162	-0.000144	-2.71%	0.005308	0.005751	0.005151	1,003,863.00
May 30 2024	0.005306	0.000158	3.07%	0.005148	0.00575	0.005034	1,972,024.00
May 29 2024	0.005148	0.0002	4.04%	0.004963	0.005766	0.004889	1,640,344.00
May 28 2024	0.004948	0.000046	0.94%	0.004902	0.004993	0.004846	2,596,438.00
May 27 2024	0.004902	0.000058	1.20%	0.004841	0.005052	0.004804	4,825,938.00
May 26 2024	0.004844	0.000041	0.85%	0.004803	0.004904	0.004776	2,656,155.00
May 25 2024	0.004803	0.000087	1.84%	0.004716	0.004913	0.004694	2,103,643.00
May 24 2024	0.004716	-0.000218	-4.42%	0.004932	0.004957	0.004716	1,265,215.00
May 23 2024	0.004934	-0.00000900	-0.18%	0.004943	0.004983	0.004913	599,191.00
May 22 2024	0.004943	0.00000800	0.16%	0.004935	0.004983	0.004912	746,436.00
May 21 2024	0.004935	-0.000011	-0.22%	0.004939	0.004987	0.004909	916,097.00
May 20 2024	0.004946	0.000225	4.77%	0.004713	0.005042	0.004692	4,462,631.00
May 19 2024	0.004721	-0.000014	-0.30%	0.004735	0.005767	0.004674	3,127,639.00
May 18 2024	0.004735	-0.000111	-2.29%	0.004846	0.004948	0.004679	1,816,840.00
May 17 2024	0.004846	0.000161	3.44%	0.004685	0.004948	0.004682	1,989,373.00
May 16 2024	0.004685	0.00000900	0.19%	0.004676	0.00469	0.004675	2,092,584.00
May 15 2024	0.004676	-0.000014	-0.30%	0.00469	0.004728	0.004584	2,767,197.00
May 14 2024	0.00469	0.000045	0.97%	0.004645	0.004851	0.004627	2,176,596.00
May 13 2024	0.004645	-0.000055	-1.17%	0.005173	0.0058	0.004616	4,443,578.00
May 12 2024	0.0047	0.000036	0.77%	0.004664	0.004703	0.00463	2,932,258.00
May 11 2024	0.004664	0.00002	0.43%	0.004644	0.004744	0.00463	674,761.00
May 10 2024	0.004644	0.000099	2.18%	0.004545	0.00485	0.004545	748,663.00
May 09 2024	0.004545	0.000065	1.45%	0.00448	0.004545	0.004359	2,260,092.00
May 08 2024	0.00448	-0.000439	-8.92%	0.004919	0.004922	0.00445	2,534,943.00

See More Historical Prices »

Akropolis Delphi

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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