AKROUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.007179 | 0.000284 | 4.12% | 0.006886 | 0.007201 | 0.006639 | 2,103,592.00 |
May 19 2024 | 0.006895 | 0.000087 | 1.28% | 0.006806 | 0.007366 | 0.006775 | 1,447,861.00 |
May 18 2024 | 0.006808 | -0.000138 | -1.99% | 0.006949 | 0.006979 | 0.006759 | 2,007,695.00 |
May 17 2024 | 0.006946 | 0.000283 | 4.25% | 0.006678 | 0.006983 | 0.006658 | 1,687,356.00 |
May 16 2024 | 0.006663 | -0.000189 | -2.76% | 0.006858 | 0.006963 | 0.006577 | 2,257,925.00 |
May 15 2024 | 0.006852 | 0.000385 | 5.95% | 0.006469 | 0.006962 | 0.006414 | 2,574,301.00 |
May 14 2024 | 0.006467 | -0.000288 | -4.26% | 0.00671 | 0.006829 | 0.006454 | 2,173,160.00 |
May 13 2024 | 0.006755 | -0.000118 | -1.72% | 0.006846 | 0.006897 | 0.00643 | 2,604,789.00 |
May 12 2024 | 0.006873 | 0.00 | 0.00% | 0.006873 | 0.006873 | 0.006873 | 0.00 |
May 11 2024 | 0.006873 | -0.00025 | -3.51% | 0.007111 | 0.007206 | 0.006854 | 2,368,586.00 |
May 10 2024 | 0.007123 | -0.000285 | -3.85% | 0.007406 | 0.007536 | 0.007042 | 2,072,371.00 |
May 09 2024 | 0.007408 | 0.000256 | 3.58% | 0.007177 | 0.00759 | 0.007158 | 2,177,253.00 |
May 08 2024 | 0.007152 | 0.000173 | 2.48% | 0.007459 | 0.007498 | 0.007041 | 1,948,281.00 |
May 07 2024 | 0.006979 | 0.00 | 0.00% | 0.006979 | 0.006979 | 0.006979 | 0.00 |
May 06 2024 | 0.006979 | -0.001052 | -13.10% | 0.007105 | 0.007207 | 0.006973 | 712,572.00 |
May 05 2024 | 0.008031 | 0.00 | 0.00% | 0.008031 | 0.008031 | 0.008031 | 0.00 |
May 04 2024 | 0.008031 | 0.00 | 0.00% | 0.008031 | 0.008031 | 0.008031 | 0.00 |
May 03 2024 | 0.008031 | 0.00 | 0.00% | 0.008031 | 0.008031 | 0.008031 | 0.00 |
May 02 2024 | 0.008031 | 0.00 | 0.00% | 0.008031 | 0.008031 | 0.008031 | 0.00 |
May 01 2024 | 0.008031 | 0.00 | 0.00% | 0.008031 | 0.008031 | 0.008031 | 0.00 |
Apr 30 2024 | 0.008031 | 0.00 | 0.00% | 0.008031 | 0.008031 | 0.008031 | 0.00 |
Apr 29 2024 | 0.008031 | 0.00 | 0.00% | 0.008031 | 0.008031 | 0.008031 | 0.00 |
Apr 28 2024 | 0.008031 | 0.000333 | 4.33% | 0.007249 | 0.00862 | 0.007249 | 5,295,885.00 |
Apr 27 2024 | 0.007698 | 0.00 | 0.00% | 0.007698 | 0.007698 | 0.007698 | 0.00 |
Apr 26 2024 | 0.007698 | 0.00 | 0.00% | 0.007698 | 0.007698 | 0.007698 | 0.00 |
Apr 25 2024 | 0.007698 | 0.00 | 0.00% | 0.007698 | 0.007698 | 0.007698 | 0.00 |
Apr 24 2024 | 0.007698 | 0.00 | 0.00% | 0.007698 | 0.007698 | 0.007698 | 0.00 |
Apr 23 2024 | 0.007698 | -0.00034 | -4.23% | 0.008023 | 0.008088 | 0.007641 | 4,088,404.00 |
Apr 22 2024 | 0.008038 | 0.001842 | 29.73% | 0.008032 | 0.00842 | 0.007943 | 3,250,432.00 |
Apr 21 2024 | 0.006196 | 0.00 | 0.00% | 0.006196 | 0.006196 | 0.006196 | 0.00 |
Apr 20 2024 | 0.006196 | 0.00 | 0.00% | 0.006196 | 0.006196 | 0.006196 | 0.00 |
Apr 19 2024 | 0.006196 | -0.000044 | -0.71% | 0.006249 | 0.006431 | 0.005775 | 4,253,218.00 |
Apr 18 2024 | 0.00624 | -0.000409 | -6.15% | 0.006069 | 0.006309 | 0.005994 | 5,181,643.00 |
Apr 17 2024 | 0.006649 | 0.00 | 0.00% | 0.006649 | 0.006649 | 0.006649 | 0.00 |
Apr 16 2024 | 0.006649 | 0.00 | 0.00% | 0.006649 | 0.006649 | 0.006649 | 0.00 |
Apr 15 2024 | 0.006649 | 0.00 | 0.00% | 0.006649 | 0.006649 | 0.006649 | 0.00 |
Apr 14 2024 | 0.006649 | -0.002516 | -27.45% | 0.006639 | 0.006806 | 0.006391 | 6,298,030.00 |
Apr 13 2024 | 0.009165 | 0.00 | 0.00% | 0.009165 | 0.009165 | 0.009165 | 0.00 |
Apr 12 2024 | 0.009165 | 0.00 | 0.00% | 0.009165 | 0.009165 | 0.009165 | 0.00 |
Apr 11 2024 | 0.009165 | 0.00 | 0.00% | 0.009165 | 0.009165 | 0.009165 | 0.00 |
Apr 10 2024 | 0.009165 | 0.000621 | 7.27% | 0.007969 | 0.010038 | 0.007681 | 11,828,163.00 |
Apr 09 2024 | 0.008544 | 0.00 | 0.00% | 0.008544 | 0.008544 | 0.008544 | 0.00 |
Apr 08 2024 | 0.008544 | 0.000105 | 1.24% | 0.008414 | 0.008756 | 0.008249 | 12,722,864.00 |
Apr 07 2024 | 0.008439 | -0.000472 | -5.30% | 0.008895 | 0.008978 | 0.008288 | 7,896,998.00 |
Apr 06 2024 | 0.008911 | -0.000994 | -10.04% | 0.010082 | 0.010082 | 0.008787 | 10,306,610.00 |
Apr 05 2024 | 0.009905 | 0.001305 | 15.17% | 0.008496 | 0.011524 | 0.008496 | 10,232,032.00 |
Apr 04 2024 | 0.0086 | 0.001487 | 20.91% | 0.007061 | 0.009489 | 0.006904 | 8,566,742.00 |
Apr 03 2024 | 0.007113 | -0.000497 | -6.53% | 0.007602 | 0.0079 | 0.007021 | 7,074,373.00 |
Apr 02 2024 | 0.00761 | 0.000787 | 11.53% | 0.008508 | 0.008556 | 0.0076 | 4,791,499.00 |
Apr 01 2024 | 0.006823 | 0.00 | 0.00% | 0.006823 | 0.006823 | 0.006823 | 0.00 |
Mar 31 2024 | 0.006823 | 0.00 | 0.00% | 0.006823 | 0.006823 | 0.006823 | 0.00 |
Mar 30 2024 | 0.006823 | 0.00 | 0.00% | 0.006823 | 0.006823 | 0.006823 | 0.00 |
Mar 29 2024 | 0.006823 | 0.00 | 0.00% | 0.006823 | 0.006823 | 0.006823 | 0.00 |
Mar 28 2024 | 0.006823 | 0.00 | 0.00% | 0.006823 | 0.006823 | 0.006823 | 0.00 |
Mar 27 2024 | 0.006823 | 0.00 | 0.00% | 0.006823 | 0.006823 | 0.006823 | 0.00 |
Mar 26 2024 | 0.006823 | 0.000125 | 1.87% | 0.006839 | 0.007023 | 0.006747 | 3,424,853.00 |
Mar 25 2024 | 0.006698 | 0.00 | 0.00% | 0.006698 | 0.006698 | 0.006698 | 0.00 |
Mar 24 2024 | 0.006698 | 0.00 | 0.00% | 0.006698 | 0.006698 | 0.006698 | 0.00 |
Mar 23 2024 | 0.006698 | 0.000225 | 3.48% | 0.006445 | 0.006818 | 0.006348 | 15,036,740.00 |
Mar 22 2024 | 0.006473 | 0.000253 | 4.07% | 0.006167 | 0.006668 | 0.006141 | 35,459,060.00 |
Mar 21 2024 | 0.00622 | 0.000175 | 2.89% | 0.006087 | 0.006227 | 0.005967 | 10,343,584.00 |
Mar 20 2024 | 0.006045 | 0.000335 | 5.87% | 0.005758 | 0.006181 | 0.005271 | 30,561,181.00 |
Mar 19 2024 | 0.00571 | -0.000641 | -10.09% | 0.006354 | 0.006413 | 0.005611 | 29,578,200.00 |
Mar 18 2024 | 0.006351 | -0.000439 | -6.47% | 0.006764 | 0.006844 | 0.006212 | 26,656,755.00 |
Mar 17 2024 | 0.00679 | 0.000187 | 2.83% | 0.00662 | 0.007022 | 0.006458 | 25,960,302.00 |
Mar 16 2024 | 0.006603 | -0.000856 | -11.48% | 0.007452 | 0.007649 | 0.006496 | 24,727,926.00 |
Mar 15 2024 | 0.007459 | -0.000506 | -6.35% | 0.008007 | 0.008055 | 0.006989 | 22,391,283.00 |
Mar 14 2024 | 0.007965 | -0.000483 | -5.72% | 0.008446 | 0.00852 | 0.00751 | 16,079,538.00 |
Mar 13 2024 | 0.008448 | 0.0002 | 2.42% | 0.008265 | 0.008507 | 0.008043 | 2,463,849.00 |
Mar 12 2024 | 0.008248 | 0.000347 | 4.39% | 0.007888 | 0.009423 | 0.007886 | 3,014,489.00 |
Mar 11 2024 | 0.007901 | 0.000071 | 0.91% | 0.007831 | 0.007951 | 0.007588 | 2,322,909.00 |
Mar 10 2024 | 0.00783 | -0.000014 | -0.18% | 0.007935 | 0.008265 | 0.007786 | 2,340,774.00 |
Mar 09 2024 | 0.007844 | 0.00 | 0.00% | 0.007844 | 0.007844 | 0.007844 | 0.00 |
Mar 08 2024 | 0.007844 | 0.00 | 0.00% | 0.007844 | 0.007844 | 0.007844 | 0.00 |
Mar 07 2024 | 0.007844 | -0.000123 | -1.54% | 0.007998 | 0.008174 | 0.007758 | 2,642,820.00 |
Mar 06 2024 | 0.007967 | 0.000021 | 0.26% | 0.007876 | 0.008381 | 0.007422 | 1,761,493.00 |
Mar 05 2024 | 0.007946 | 0.000707 | 9.77% | 0.007264 | 0.009615 | 0.007086 | 5,887,324.00 |
Mar 04 2024 | 0.007239 | 0.000152 | 2.14% | 0.007122 | 0.00773 | 0.006689 | 14,445,090.00 |
Mar 03 2024 | 0.007087 | 0.000388 | 5.79% | 0.006714 | 0.007115 | 0.006251 | 15,328,810.00 |
Mar 02 2024 | 0.006699 | 0.000422 | 6.72% | 0.006277 | 0.006738 | 0.006181 | 17,159,863.00 |
Mar 01 2024 | 0.006277 | 0.000381 | 6.46% | 0.0059 | 0.006331 | 0.005892 | 17,100,961.00 |
Feb 29 2024 | 0.005896 | -0.000236 | -3.85% | 0.005901 | 0.006175 | 0.005811 | 17,665,580.00 |
Feb 28 2024 | 0.006132 | 0.00 | 0.00% | 0.006132 | 0.006132 | 0.006132 | 0.00 |
Feb 27 2024 | 0.006132 | 0.000329 | 5.67% | 0.005817 | 0.006208 | 0.005764 | 18,052,785.00 |
Feb 26 2024 | 0.005803 | 0.000214 | 3.83% | 0.005806 | 0.005884 | 0.00559 | 12,392,214.00 |
Feb 25 2024 | 0.005589 | 0.00 | 0.00% | 0.005589 | 0.005589 | 0.005589 | 0.00 |
Feb 24 2024 | 0.005589 | 0.00 | 0.00% | 0.005589 | 0.005589 | 0.005589 | 0.00 |
Feb 23 2024 | 0.005589 | 0.00 | 0.00% | 0.005589 | 0.005589 | 0.005589 | 0.00 |
Feb 22 2024 | 0.005589 | 0.000126 | 2.31% | 0.005516 | 0.005652 | 0.00543 | 802,186.00 |
Feb 20 2024 | 0.005463 | 0.00 | 0.00% | 0.005463 | 0.005463 | 0.005463 | 0.00 |