Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AKROEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.006252 | -0.000304 | -4.64% | 0.006348 | 0.006372 | 0.006045 | 13,452,815.00 |
| May 01 2024 | 0.006556 | -0.000071 | -1.07% | 0.006627 | 0.006627 | 0.006493 | 455,210.00 |
| Apr 30 2024 | 0.006627 | -0.000755 | -10.23% | 0.006987 | 0.007223 | 0.006404 | 118,377,102.00 |
| Apr 29 2024 | 0.007382 | -0.000121 | -1.61% | 0.007162 | 0.00755 | 0.006894 | 190,843,685.00 |
| Apr 28 2024 | 0.007503 | 0.001003 | 15.43% | 0.006596 | 0.008116 | 0.006596 | 666,775,897.00 |
| Apr 27 2024 | 0.0065 | -0.000078 | -1.19% | 0.0065 | 0.006619 | 0.006376 | 22,703,679.00 |
| Apr 26 2024 | 0.006578 | -0.000193 | -2.85% | 0.007668 | 0.007668 | 0.006578 | 35,523,849.00 |
| Apr 25 2024 | 0.006771 | -0.000032 | -0.47% | 0.007668 | 0.007668 | 0.00653 | 4,578,029.00 |
| Apr 24 2024 | 0.006803 | -0.000716 | -9.52% | 0.007162 | 0.007517 | 0.00678 | 90,193,687.00 |
| Apr 23 2024 | 0.007519 | -0.000055 | -0.73% | 0.007555 | 0.007613 | 0.0075 | 3,266,721.00 |
| Apr 22 2024 | 0.007574 | -0.000035 | -0.46% | 0.007551 | 0.007679 | 0.00747 | 9,368,786.00 |
| Apr 21 2024 | 0.007609 | 0.001731 | 29.45% | 0.006914 | 0.008656 | 0.006738 | 965,916,083.00 |
| Apr 20 2024 | 0.005878 | 0.000051 | 0.88% | 0.005842 | 0.005896 | 0.005773 | 3,177,116.00 |
| Apr 19 2024 | 0.005827 | 0.000086 | 1.50% | 0.005871 | 0.00606 | 0.005434 | 102,275,794.00 |
| Apr 18 2024 | 0.005741 | -0.000015 | -0.26% | 0.005709 | 0.005772 | 0.005634 | 1,843,831.00 |
| Apr 17 2024 | 0.005756 | -0.000235 | -3.92% | 0.00596 | 0.006047 | 0.0055 | 95,373,708.00 |
| Apr 16 2024 | 0.005991 | 0.000013 | 0.22% | 0.00596 | 0.006156 | 0.005757 | 86,577,196.00 |
| Apr 15 2024 | 0.005978 | -0.000356 | -5.62% | 0.006238 | 0.006895 | 0.005816 | 142,670,598.00 |
| Apr 14 2024 | 0.006334 | -0.000112 | -1.74% | 0.006313 | 0.006793 | 0.005957 | 189,224,568.00 |
| Apr 13 2024 | 0.006446 | -0.000939 | -12.71% | 0.007381 | 0.007847 | 0.005703 | 231,960,881.00 |
| Apr 12 2024 | 0.007385 | -0.000756 | -9.29% | 0.008578 | 0.009 | 0.0069 | 529,332,678.00 |
| Apr 11 2024 | 0.008141 | -0.000361 | -4.25% | 0.008428 | 0.00935 | 0.007817 | 670,441,180.00 |
| Apr 10 2024 | 0.008502 | 0.001181 | 16.13% | 0.007306 | 0.00939 | 0.007032 | 1,046,944,259.00 |
| Apr 09 2024 | 0.007321 | -0.000533 | -6.79% | 0.007864 | 0.007947 | 0.007293 | 156,622,275.00 |
| Apr 08 2024 | 0.007854 | 0.000045 | 0.58% | 0.007808 | 0.0081 | 0.007661 | 238,831,374.00 |
| Apr 07 2024 | 0.007809 | -0.000825 | -9.56% | 0.008168 | 0.008279 | 0.007654 | 299,069,193.00 |
| Apr 06 2024 | 0.008634 | -0.000644 | -6.94% | 0.009194 | 0.009292 | 0.008553 | 60,704,639.00 |
| Apr 05 2024 | 0.009278 | 0.001225 | 15.21% | 0.007862 | 0.010696 | 0.007834 | 2,687,709,073.00 |
| Apr 04 2024 | 0.008053 | 0.00147 | 22.33% | 0.006526 | 0.0088 | 0.006276 | 1,002,521,785.00 |
| Apr 03 2024 | 0.006583 | -0.000478 | -6.77% | 0.007074 | 0.007526 | 0.006481 | 223,775,387.00 |
| Apr 02 2024 | 0.007061 | -0.000866 | -10.92% | 0.007836 | 0.007958 | 0.007061 | 341,679,071.00 |
| Apr 01 2024 | 0.007927 | -0.00137 | -14.74% | 0.00866 | 0.008955 | 0.007782 | 899,192,186.00 |
| Mar 31 2024 | 0.009297 | 0.000041 | 0.44% | 0.009231 | 0.009749 | 0.008892 | 159,793,346.00 |
| Mar 30 2024 | 0.009256 | 0.002938 | 46.50% | 0.00635 | 0.011007 | 0.006274 | 2,230,270,194.00 |
| Mar 29 2024 | 0.006318 | -0.000053 | -0.83% | 0.00635 | 0.006375 | 0.006304 | 331,656.00 |
| Mar 28 2024 | 0.006371 | 0.000282 | 4.63% | 0.006117 | 0.006425 | 0.006079 | 71,546,576.00 |
| Mar 27 2024 | 0.006089 | -0.000343 | -5.33% | 0.00634 | 0.006678 | 0.006061 | 73,607,223.00 |
| Mar 26 2024 | 0.006432 | 0.000124 | 1.97% | 0.00634 | 0.006433 | 0.006312 | 1,921,134.00 |
| Mar 25 2024 | 0.006308 | 0.000124 | 2.01% | 0.00632 | 0.006518 | 0.006042 | 112,047,782.00 |
| Mar 24 2024 | 0.006184 | -0.000042 | -0.67% | 0.006223 | 0.006242 | 0.006147 | 2,822,080.00 |
| Mar 23 2024 | 0.006226 | 0.000458 | 7.94% | 0.005978 | 0.006279 | 0.005708 | 25,672,807.00 |
| Mar 22 2024 | 0.005768 | 0.000099 | 1.75% | 0.005708 | 0.006088 | 0.005684 | 15,296,031.00 |
| Mar 21 2024 | 0.005669 | 0.00009 | 1.61% | 0.005558 | 0.006122 | 0.005491 | 169,153,207.00 |
| Mar 20 2024 | 0.005579 | -0.000058 | -1.03% | 0.006237 | 0.006237 | 0.00486 | 159,381,291.00 |
| Mar 19 2024 | 0.005637 | -0.00053 | -8.59% | 0.006237 | 0.006237 | 0.005621 | 3,314,928.00 |
| Mar 18 2024 | 0.006167 | -0.00007 | -1.12% | 0.006225 | 0.00623 | 0.006067 | 428,884.00 |
| Mar 17 2024 | 0.006237 | 0.000179 | 2.95% | 0.0061 | 0.006513 | 0.005929 | 32,733,962.00 |
| Mar 16 2024 | 0.006058 | -0.000791 | -11.55% | 0.006889 | 0.007057 | 0.006 | 53,485,884.00 |
| Mar 15 2024 | 0.006849 | -0.000386 | -5.34% | 0.007387 | 0.007426 | 0.006339 | 121,999,119.00 |
| Mar 14 2024 | 0.007235 | -0.000293 | -3.89% | 0.00774 | 0.007762 | 0.00717 | 42,140,337.00 |
| Mar 13 2024 | 0.007528 | 0.000235 | 3.22% | 0.00756 | 0.00756 | 0.007332 | 5,604,347.00 |
| Mar 12 2024 | 0.007293 | 0.000085 | 1.18% | 0.007167 | 0.007299 | 0.007167 | 1,404,338.00 |
| Mar 11 2024 | 0.007208 | 0.00006 | 0.84% | 0.007177 | 0.007356 | 0.006888 | 110,309,802.00 |
| Mar 10 2024 | 0.007148 | -0.000136 | -1.87% | 0.007319 | 0.007631 | 0.007032 | 61,849,296.00 |
| Mar 09 2024 | 0.007284 | 0.000212 | 3.00% | 0.007066 | 0.007467 | 0.006971 | 51,418,374.00 |
| Mar 08 2024 | 0.007072 | -0.000302 | -4.10% | 0.007318 | 0.007432 | 0.006806 | 66,624,740.00 |
| Mar 07 2024 | 0.007374 | 0.000075 | 1.03% | 0.007318 | 0.007375 | 0.007318 | 215,616.00 |
| Mar 06 2024 | 0.007299 | 0.00003 | 0.41% | 0.007275 | 0.008 | 0.006803 | 280,304,020.00 |
| Mar 05 2024 | 0.007269 | 0.00099 | 15.77% | 0.006655 | 0.009177 | 0.00591 | 1,518,721,496.00 |
| Mar 04 2024 | 0.006279 | 0.000164 | 2.68% | 0.006609 | 0.006609 | 0.006122 | 20,378,315.00 |
| Mar 03 2024 | 0.006115 | 0.000383 | 6.68% | 0.006186 | 0.006196 | 0.006115 | 1,966,243.00 |
| Mar 02 2024 | 0.005732 | -0.000056 | -0.97% | 0.005807 | 0.005843 | 0.0057 | 2,197,678.00 |
| Mar 01 2024 | 0.005788 | 0.00016 | 2.84% | 0.005647 | 0.005882 | 0.00546 | 34,153,826.00 |
| Feb 29 2024 | 0.005628 | 0.000039 | 0.70% | 0.005647 | 0.005665 | 0.005381 | 32,244,101.00 |
| Feb 28 2024 | 0.005589 | 0.00000300 | 0.05% | 0.005652 | 0.005652 | 0.005507 | 3,938,952.00 |
| Feb 27 2024 | 0.005586 | 0.00025 | 4.69% | 0.005153 | 0.005739 | 0.005153 | 63,787,607.00 |
| Feb 26 2024 | 0.005336 | -0.000012 | -0.22% | 0.005344 | 0.005368 | 0.005328 | 890,788.00 |
| Feb 25 2024 | 0.005348 | 0.000158 | 3.04% | 0.005153 | 0.005357 | 0.005153 | 371,799.00 |
| Feb 24 2024 | 0.00519 | 0.00 | 0.00% | 0.005153 | 0.005331 | 0.005153 | 8,304,115.00 |
| Feb 23 2024 | 0.00519 | 0.000037 | 0.72% | 0.005153 | 0.0052 | 0.005153 | 788,884.00 |
| Feb 22 2024 | 0.005153 | 0.000121 | 2.40% | 0.005087 | 0.005306 | 0.005039 | 60,034,316.00 |
| Feb 21 2024 | 0.005032 | -0.000201 | -3.84% | 0.005087 | 0.005089 | 0.005032 | 391,385.00 |
| Feb 20 2024 | 0.005233 | 0.000068 | 1.32% | 0.005087 | 0.005319 | 0.005087 | 348,632.00 |
| Feb 19 2024 | 0.005165 | 0.000113 | 2.24% | 0.005183 | 0.005183 | 0.005154 | 37,860.00 |
| Feb 18 2024 | 0.005052 | -0.000024 | -0.47% | 0.005087 | 0.005093 | 0.005052 | 564,299.00 |
| Feb 17 2024 | 0.005076 | -0.00013 | -2.50% | 0.005212 | 0.005223 | 0.004944 | 21,061,184.00 |
| Feb 16 2024 | 0.005206 | 0.000218 | 4.37% | 0.004997 | 0.005247 | 0.004973 | 60,654,657.00 |
| Feb 15 2024 | 0.004988 | 0.000011 | 0.22% | 0.004951 | 0.005072 | 0.004942 | 37,755,255.00 |
| Feb 14 2024 | 0.004977 | 0.000229 | 4.82% | 0.004738 | 0.005147 | 0.0047 | 55,825,843.00 |
| Feb 13 2024 | 0.004748 | 0.000049 | 1.04% | 0.004585 | 0.00485 | 0.004585 | 22,882,256.00 |
| Feb 12 2024 | 0.004699 | 0.000134 | 2.94% | 0.004667 | 0.004736 | 0.004667 | 3,447,313.00 |
| Feb 11 2024 | 0.004565 | -0.000032 | -0.70% | 0.004585 | 0.004595 | 0.004565 | 733,727.00 |
| Feb 10 2024 | 0.004597 | 0.000016 | 0.35% | 0.004557 | 0.004632 | 0.00451 | 17,062,133.00 |
| Feb 09 2024 | 0.004581 | 0.000024 | 0.53% | 0.004557 | 0.004589 | 0.004554 | 51,100.00 |
| Feb 08 2024 | 0.004557 | -0.000018 | -0.39% | 0.004622 | 0.004689 | 0.004548 | 24,961,103.00 |
| Feb 07 2024 | 0.004575 | -0.00002 | -0.44% | 0.004595 | 0.004609 | 0.004573 | 174,889.00 |
| Feb 06 2024 | 0.004595 | -0.000035 | -0.76% | 0.004598 | 0.00479 | 0.0045 | 43,392,985.00 |
| Feb 05 2024 | 0.00463 | 0.000011 | 0.24% | 0.004598 | 0.004755 | 0.004508 | 9,976,713.00 |
| Feb 04 2024 | 0.004619 | 0.000054 | 1.18% | 0.004565 | 0.00474 | 0.004507 | 36,341,632.00 |
| Feb 03 2024 | 0.004565 | 0.000039 | 0.86% | 0.004521 | 0.00489 | 0.00446 | 87,013,196.00 |
