Akropolis (AKRO) historical data and Live price

Akropolis

AKRO

$ 0.034552 -10.582 %

0.00000084 BTC

MARKET CAP
102.222 M

24H VOLUME
15.485 M

CIRC.SUPPLY
2.959 B

MAX SUPPLY

AKRO

USD

Rank363

1H -1.30 %

24H -10.58 %

7D -32.64 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/2/21	0.057	0.059	0.053	0.055	32,965,974.83	153,827,489.87
5/2/21	0.057	0.059	0.053	0.055	32,965,974.83	153,827,489.87
5/2/21	0.057	0.059	0.053	0.055	32,965,974.83	153,827,489.87
5/2/21	0.057	0.059	0.053	0.055	32,965,974.83	153,827,489.87
4/29/21	0.051	0.053	0.048	0.05	31,490,221.28	139,079,663.06
4/29/21	0.051	0.053	0.048	0.05	31,490,221.28	139,079,663.06
4/29/21	0.051	0.053	0.048	0.05	31,490,221.28	139,079,663.06
4/28/21	0.049	0.056	0.049	0.051	51,148,739.55	141,544,894.67
4/28/21	0.049	0.056	0.049	0.051	51,148,739.55	141,544,894.67
4/28/21	0.049	0.056	0.049	0.051	51,148,739.55	141,544,894.67
4/28/21	0.049	0.056	0.049	0.051	51,148,739.55	141,544,894.67
4/26/21	0.038	0.048	0.038	0.047	34,882,603.47	132,128,417.28
4/25/21	0.037	0.042	0.036	0.038	20,138,563.45	105,728,587.65
4/24/21	0.041	0.041	0.036	0.037	16,008,101.18	102,370,177.71
4/23/21	0.044	0.045	0.034	0.041	36,687,878.35	114,891,135.32
4/22/21	0.047	0.054	0.043	0.044	35,173,994.19	121,625,571.3
4/21/21	0.053	0.054	0.047	0.047	29,217,680.57	131,979,502.7
4/20/21	0.05	0.055	0.044	0.053	52,534,958.57	148,350,351.89
4/19/21	0.057	0.059	0.049	0.05	33,848,546.01	138,724,547.05
4/18/21	0.067	0.068	0.048	0.057	65,308,622.7	157,781,458.92
4/17/21	0.067	0.072	0.067	0.067	65,270,919.32	186,765,631.34
4/16/21	0.069	0.07	0.06	0.067	59,581,102.27	187,485,099.8
4/15/21	0.065	0.071	0.064	0.069	42,488,779.9	192,283,279.31
4/14/21	0.067	0.069	0.06	0.065	38,795,067.83	181,952,915.22
4/13/21	0.069	0.069	0.065	0.067	42,492,347.2	186,314,226.37
4/12/21	0.073	0.073	0.069	0.069	29,876,113.02	187,103,553.93
4/11/21	0.075	0.075	0.072	0.072	32,469,410.39	196,369,755.44
4/10/21	0.079	0.083	0.072	0.075	45,102,093.29	202,654,719.34
4/9/21	0.077	0.082	0.075	0.079	61,182,643.18	214,034,154.21
4/8/21	0.078	0.079	0.073	0.077	70,939,051.15	209,435,016.21
4/7/21	0.071	0.089	0.067	0.078	197,742,177.87	212,029,384.27
4/6/21	0.072	0.079	0.069	0.071	46,400,892.42	191,167,090.33
4/5/21	0.075	0.079	0.07	0.072	56,318,504.43	195,655,898.3
4/4/21	0.067	0.076	0.066	0.075	55,363,503	202,218,448.22
4/3/21	0.074	0.076	0.067	0.067	45,164,002.77	180,812,974.3
4/2/21	0.076	0.079	0.072	0.074	43,151,018.98	199,911,317.57
4/1/21	0.077	0.088	0.075	0.076	103,868,924.1	205,004,482.99
3/31/21	0.07	0.08	0.065	0.077	102,029,365.89	209,257,167
3/30/21	0.07	0.079	0.069	0.07	64,956,022.41	190,738,032.69
3/29/21	0.073	0.078	0.068	0.07	112,301,420.64	190,748,503.72
3/28/21	0.057	0.074	0.056	0.074	118,032,932.89	199,531,179.21
3/27/21	0.052	0.06	0.052	0.057	61,910,058.21	153,207,971.32
3/26/21	0.046	0.053	0.046	0.052	36,216,652.38	141,391,087.67
3/25/21	0.048	0.05	0.043	0.046	49,056,238.38	124,274,776.75
3/24/21	0.055	0.058	0.047	0.048	33,826,716.73	130,884,844.25
3/23/21	0.06	0.061	0.054	0.055	38,774,597.26	148,345,121.54
3/22/21	0.066	0.07	0.059	0.06	44,920,535.6	161,505,627.56
3/21/21	0.063	0.069	0.062	0.066	54,949,246.23	179,724,496.86
3/20/21	0.066	0.072	0.063	0.063	63,014,082.34	170,128,976.26
3/19/21	0.06	0.069	0.057	0.066	66,562,880.08	178,955,204.3
3/18/21	0.055	0.064	0.053	0.06	65,964,687.42	162,378,362.8
3/17/21	0.056	0.056	0.051	0.055	39,302,870.13	147,973,765.86
3/16/21	0.05	0.059	0.046	0.056	73,392,063.56	145,794,027
3/15/21	0.056	0.058	0.049	0.05	45,823,274.53	130,879,435.32
3/14/21	0.051	0.059	0.05	0.055	69,643,831.52	145,582,084.78
3/13/21	0.055	0.067	0.051	0.051	98,012,791.62	135,198,079.03
3/12/21	0.04	0.058	0.04	0.055	113,780,588.27	145,304,391.81
3/11/21	0.039	0.042	0.037	0.04	23,687,434.31	106,152,929.06
3/10/21	0.043	0.043	0.039	0.039	22,400,521.56	103,396,844.94
3/9/21	0.042	0.044	0.041	0.043	23,686,109.87	112,418,315.01
3/8/21	0.04	0.042	0.038	0.042	23,729,919.32	109,703,124.97
3/7/21	0.039	0.042	0.038	0.04	21,217,467.07	104,345,756.16
3/6/21	0.037	0.039	0.036	0.039	12,693,657.97	101,861,545.8
3/5/21	0.039	0.039	0.035	0.038	27,040,324.44	98,612,864.64
3/4/21	0.04	0.043	0.037	0.039	24,559,441.06	101,211,300.32
3/3/21	0.038	0.042	0.037	0.04	31,718,741.23	106,052,727.92
3/2/21	0.034	0.039	0.033	0.038	34,032,484.97	99,370,149.89
3/1/21	0.03	0.034	0.03	0.034	13,431,586.79	88,238,650.54
2/28/21	0.032	0.032	0.028	0.03	13,184,284.98	79,971,274.61
2/27/21	0.03	0.034	0.03	0.032	14,576,342.81	82,737,655.77
2/26/21	0.032	0.034	0.028	0.03	17,298,943.71	79,447,328.36
2/25/21	0.034	0.037	0.031	0.031	19,444,619.13	82,546,643.45
2/24/21	0.032	0.036	0.03	0.034	22,458,382.27	88,429,890.78
2/23/21	0.039	0.039	0.026	0.031	15,177,185.8	82,140,045.29
2/22/21	0.044	0.044	0.032	0.039	33,226,927.55	101,670,410.71
2/21/21	0.044	0.046	0.043	0.044	24,587,433.71	114,811,013.04
2/20/21	0.049	0.051	0.042	0.044	40,771,903.67	116,574,761.59
2/19/21	0.046	0.051	0.043	0.049	44,978,739.77	124,878,939.64
2/18/21	0.043	0.048	0.043	0.046	31,037,432.58	117,183,798.12
2/17/21	0.043	0.047	0.04	0.043	32,779,640.83	109,519,164.12
2/16/21	0.044	0.047	0.041	0.043	27,287,505.13	109,098,398.24
2/15/21	0.053	0.053	0.038	0.045	58,349,005.01	113,693,845.23
2/14/21	0.055	0.055	0.048	0.053	48,514,611.99	135,324,418.82
2/13/21	0.058	0.061	0.052	0.055	50,947,761.56	139,840,249.69
2/12/21	0.05	0.064	0.047	0.058	96,256,636.01	148,371,030.21
2/11/21	0.046	0.054	0.045	0.05	64,460,978.57	127,360,793.21
2/10/21	0.046	0.051	0.041	0.046	62,027,206.24	117,751,792.34
2/9/21	0.044	0.051	0.042	0.046	62,579,034.99	118,008,191.11
2/8/21	0.04	0.047	0.038	0.044	69,698,261.2	112,174,054.7
2/7/21	0.043	0.044	0.037	0.04	44,680,310.26	102,337,079.37

Similar Coins