AKRO Coin Values AKRO
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-09-05 | $0.0099500 | $0.009501 | $0.0108700 | $0.009395 |
2019-09-06 | $0.009501 | $0.009073 | $0.009485 | $0.008867 |
2019-09-07 | $0.009073 | $0.009128 | $0.009862 | $0.008918 |
2019-09-08 | $0.009128 | $0.008858 | $0.009379 | $0.008754 |
2019-09-09 | $0.008858 | $0.008252 | $0.008974 | $0.008149 |
2019-09-10 | $0.008252 | $0.008391 | $0.008997 | $0.007986 |
2019-09-11 | $0.008391 | $0.008640 | $0.008844 | $0.008132 |
2019-09-12 | $0.008640 | $0.008760 | $0.009177 | $0.008239 |
2019-09-13 | $0.008760 | $0.009231 | $0.0100600 | $0.008609 |
2019-09-14 | $0.009231 | $0.008914 | $0.009536 | $0.008811 |
2019-09-15 | $0.008914 | $0.009179 | $0.009385 | $0.008869 |
2019-09-16 | $0.009179 | $0.009553 | $0.0099640 | $0.009142 |
2019-09-17 | $0.009553 | $0.0130500 | $0.0140700 | $0.009383 |
2019-09-18 | $0.0130500 | $0.0104700 | $0.0148400 | $0.0104700 |
2019-09-19 | $0.0104700 | $0.0106900 | $0.0121300 | $0.0102800 |
2019-09-20 | $0.0106900 | $0.009261 | $0.0105800 | $0.008243 |
2019-09-21 | $0.009261 | $0.008890 | $0.009289 | $0.006692 |
2019-09-22 | $0.008890 | $0.008833 | $0.009636 | $0.008531 |
2019-09-23 | $0.008833 | $0.007853 | $0.008628 | $0.007756 |
2019-09-24 | $0.007853 | $0.005553 | $0.006919 | $0.005211 |
2019-09-25 | $0.005553 | $0.005744 | $0.005913 | $0.005153 |
2019-09-26 | $0.005744 | $0.005410 | $0.005572 | $0.005006 |
2019-09-27 | $0.005410 | $0.005577 | $0.005659 | $0.005249 |
2019-09-28 | $0.005577 | $0.005428 | $0.006003 | $0.005428 |
2019-09-29 | $0.005428 | $0.005404 | $0.005726 | $0.0050000 |
2019-09-30 | $0.005404 | $0.005737 | $0.006070 | $0.005321 |
2019-10-01 | $0.005737 | $0.005745 | $0.005995 | $0.005163 |
2019-10-02 | $0.005745 | $0.006629 | $0.006713 | $0.0045310 |
2019-10-03 | $0.006629 | $0.006927 | $0.007752 | $0.005937 |
2019-10-04 | $0.006927 | $0.006453 | $0.007270 | $0.006126 |
2019-10-05 | $0.006453 | $0.006293 | $0.006701 | $0.006129 |
2019-10-06 | $0.006293 | $0.005980 | $0.006295 | $0.005744 |
2019-10-07 | $0.005980 | $0.005915 | $0.006243 | $0.005833 |
2019-10-08 | $0.005915 | $0.0033590 | $0.005980 | $0.0025390 |
2019-10-09 | $0.0033590 | $0.0033510 | $0.005414 | $0.0026640 |
2019-10-10 | $0.0033510 | $0.0034390 | $0.0037820 | $0.0027510 |
2019-10-11 | $0.0034390 | $0.0026490 | $0.0033940 | $0.0024830 |
2019-10-12 | $0.0026490 | $0.0026610 | $0.0029110 | $0.0024120 |
2019-10-13 | $0.0026610 | $0.0035670 | $0.0040650 | $0.0022400 |
2019-10-14 | $0.0035670 | $0.0025090 | $0.0039310 | $0.0022580 |
2019-10-15 | $0.0025090 | $0.0024520 | $0.0049860 | $0.0015530 |
2019-10-16 | $0.0024520 | $0.0026450 | $0.0027250 | $0.0018430 |
2019-10-17 | $0.0026450 | $0.0032330 | $0.005415 | $0.0016160 |
2019-10-18 | $0.0032330 | $0.0027110 | $0.0034280 | $0.0015950 |
2019-10-19 | $0.0027110 | $0.005023 | $0.005502 | $0.0015950 |
2019-10-20 | $0.005023 | $0.005113 | $0.005361 | $0.0017320 |
2019-10-21 | $0.005113 | $0.0049340 | $0.005921 | $0.0014800 |
2019-10-22 | $0.0049340 | $0.0040980 | $0.005544 | $0.0013660 |
2019-10-23 | $0.0040980 | $0.0012720 | $0.005161 | $0.0011220 |
2019-10-24 | $0.0012720 | $0.005211 | $0.005211 | $0.0011910 |
2019-10-25 | $0.005211 | $0.005636 | $0.006156 | $0.0014740 |
2019-10-26 | $0.005636 | $0.005741 | $0.006296 | $0.0020370 |
2019-10-27 | $0.005741 | $0.005826 | $0.006112 | $0.0014330 |
2019-10-28 | $0.005826 | $0.005994 | $0.007101 | $0.0017520 |
2019-10-29 | $0.005994 | $0.007735 | $0.0130200 | $0.0020750 |
2019-10-30 | $0.007735 | $0.007061 | $0.008161 | $0.0017420 |
2019-10-31 | $0.007061 | $0.006685 | $0.007143 | $0.0027470 |
2019-11-01 | $0.006685 | $0.007872 | $0.008890 | $0.0028710 |
2019-11-02 | $0.007872 | $0.006891 | $0.008008 | $0.0018620 |
2019-11-03 | $0.006891 | $0.006916 | $0.007377 | $0.0029510 |
2019-11-04 | $0.006916 | $0.006972 | $0.007255 | $0.0018840 |
2019-11-05 | $0.006972 | $0.006060 | $0.006899 | $0.0018650 |
2019-11-06 | $0.006060 | $0.007010 | $0.007291 | $0.0016830 |
2019-11-07 | $0.007010 | $0.007643 | $0.008103 | $0.0019340 |
2019-11-08 | $0.007643 | $0.0016670 | $0.008421 | $0.0016670 |
2019-11-09 | $0.0016670 | $0.007499 | $0.007499 | $0.0015000 |
2019-11-10 | $0.007499 | $0.005699 | $0.007960 | $0.0019000 |
2019-11-11 | $0.005699 | $0.0039270 | $0.007068 | $0.0037520 |
2019-11-12 | $0.0039270 | $0.006171 | $0.007140 | $0.0032620 |
2019-11-13 | $0.006171 | $0.0048260 | $0.007809 | $0.0029830 |
2019-11-14 | $0.0048260 | $0.007431 | $0.008208 | $0.0021600 |
2019-11-15 | $0.007431 | $0.005335 | $0.008130 | $0.0022020 |
2019-11-16 | $0.005335 | $0.006799 | $0.007479 | $0.0019550 |
2019-11-17 | $0.006799 | $0.007068 | $0.007153 | $0.0018730 |
2019-11-18 | $0.007068 | $0.0018020 | $0.007863 | $0.0017200 |
2019-11-19 | $0.0018020 | $0.0019520 | $0.0108200 | $0.0017890 |
2019-11-20 | $0.0019520 | $0.0018620 | $0.007851 | $0.0017000 |
2019-11-21 | $0.0018620 | $0.008777 | $0.009006 | $0.0017550 |
2019-11-22 | $0.008777 | $0.0016770 | $0.008605 | $0.0015310 |
2019-11-23 | $0.0016770 | $0.008367 | $0.008367 | $0.0015410 |
2019-11-24 | $0.008367 | $0.0017330 | $0.0104000 | $0.0016630 |
2019-11-25 | $0.0017330 | $0.0014990 | $0.0019270 | $0.0014280 |
2019-11-26 | $0.0014990 | $0.0015060 | $0.0113300 | $0.0014340 |
2019-11-27 | $0.0015060 | $0.009791 | $0.0100200 | $0.0014310 |
2019-11-28 | $0.009791 | $0.009080 | $0.0100500 | $0.0014140 |
2019-11-29 | $0.009080 | $0.0015540 | $0.009634 | $0.0013980 |
2019-11-30 | $0.0015540 | $0.008859 | $0.009010 | $0.0014390 |
2019-12-01 | $0.008859 | $0.008534 | $0.009127 | $0.0014840 |
2019-12-02 | $0.008534 | $0.007028 | $0.008492 | $0.0014640 |
2019-12-03 | $0.007028 | $0.006582 | $0.007460 | $0.006363 |
2019-12-04 | $0.006582 | $0.006415 | $0.006703 | $0.0014420 |
2019-12-05 | $0.006415 | $0.0014070 | $0.006740 | $0.0014070 |
2019-12-06 | $0.0014070 | $0.006425 | $0.006803 | $0.0014360 |
2019-12-07 | $0.006425 | $0.006839 | $0.007139 | $0.0015030 |
2019-12-08 | $0.006839 | $0.006786 | $0.007314 | $0.0015080 |
2019-12-09 | $0.006786 | $0.006469 | $0.006689 | $0.0013230 |
2019-12-10 | $0.006469 | $0.0012300 | $0.006366 | $0.0012300 |
2019-12-11 | $0.0012300 | $0.005986 | $0.006130 | $0.0011540 |
2019-12-12 | $0.005986 | $0.005400 | $0.005975 | $0.0010800 |
2019-12-13 | $0.005400 | $0.0011620 | $0.005446 | $0.0010890 |
2019-12-14 | $0.0011620 | $0.005239 | $0.005381 | $0.0010620 |
2019-12-15 | $0.005239 | $0.005064 | $0.005278 | $0.0011410 |
2019-12-16 | $0.005064 | $0.0046210 | $0.005311 | $0.0044830 |
2019-12-17 | $0.0046210 | $0.0041140 | $0.0044460 | $0.0008630 |
2019-12-18 | $0.0041140 | $0.0008750 | $0.0045960 | $0.0008020 |
2019-12-19 | $0.0008750 | $0.0042240 | $0.0043670 | $0.0007160 |
2019-12-20 | $0.0042240 | $0.0044660 | $0.0046820 | $0.0007920 |
2019-12-21 | $0.0044660 | $0.0045100 | $0.0047250 | $0.0007880 |
2019-12-22 | $0.0045100 | $0.0046610 | $0.0048110 | $0.0008270 |
2019-12-23 | $0.0046610 | $0.0008790 | $0.0046160 | $0.0008060 |
2019-12-24 | $0.0008790 | $0.0008710 | $0.0045020 | $0.0007990 |
2019-12-25 | $0.0008710 | $0.0042500 | $0.0042500 | $0.0008640 |
2019-12-26 | $0.0042500 | $0.0041080 | $0.0042520 | $0.0009370 |
2019-12-27 | $0.0041080 | $0.0015230 | $0.0042070 | $0.0009430 |
2019-12-28 | $0.0015230 | $0.0010240 | $0.0042430 | $0.0009510 |
2019-12-29 | $0.0010240 | $0.0032560 | $0.0043660 | $0.0010360 |
2019-12-30 | $0.0032560 | $0.0010130 | $0.0042680 | $0.0009400 |
2019-12-31 | $0.0010130 | $0.0010780 | $0.0041670 | $0.0009340 |
2020-01-01 | $0.0010780 | $0.0009350 | $0.0041700 | $0.0008630 |
2020-01-02 | $0.0009350 | $0.0036920 | $0.0040400 | $0.0007660 |
2020-01-03 | $0.0036920 | $0.0038900 | $0.0039630 | $0.0008070 |
2020-01-04 | $0.0038900 | $0.0008830 | $0.0041940 | $0.0008090 |
2020-01-05 | $0.0008830 | $0.0008830 | $0.0041220 | $0.0008830 |
2020-01-06 | $0.0008830 | $0.0042690 | $0.0043470 | $0.0008540 |
2020-01-07 | $0.0042690 | $0.0042430 | $0.0045700 | $0.0008980 |
2020-01-08 | $0.0042430 | $0.0039420 | $0.0044250 | $0.0005630 |
2020-01-09 | $0.0039420 | $0.0038310 | $0.0039090 | $0.0007820 |
2020-01-10 | $0.0038310 | $0.0039310 | $0.0041770 | $0.0007370 |
2020-01-11 | $0.0039310 | $0.0038520 | $0.0039320 | $0.0007220 |
2020-01-12 | $0.0038520 | $0.0040090 | $0.0044180 | $0.0006540 |
2020-01-13 | $0.0040090 | $0.0008110 | $0.0042150 | $0.0008110 |
2020-01-14 | $0.0008110 | $0.0039690 | $0.0042340 | $0.0007940 |
2020-01-15 | $0.0039690 | $0.0043180 | $0.0045830 | $0.0007930 |
2020-01-16 | $0.0043180 | $0.0006980 | $0.0044470 | $0.0005230 |
2020-01-17 | $0.0006980 | $0.0007120 | $0.0048030 | $0.0005340 |
2020-01-18 | $0.0007120 | $0.0047220 | $0.0048110 | $0.0007130 |
2020-01-19 | $0.0047220 | $0.005048 | $0.005135 | $0.0006960 |
2020-01-20 | $0.005048 | $0.0045760 | $0.005008 | $0.0005180 |
2020-01-21 | $0.0045760 | $0.0006980 | $0.0048860 | $0.0005240 |
2020-01-22 | $0.0006980 | $0.0044200 | $0.0046800 | $0.0006070 |
2020-01-23 | $0.0044200 | $0.0044490 | $0.0044490 | $0.0005880 |
2020-01-24 | $0.0044490 | $0.0006740 | $0.0045530 | $0.0005900 |
2020-01-25 | $0.0006740 | $0.0007510 | $0.0044230 | $0.0005840 |
2020-01-26 | $0.0007510 | $0.0007740 | $0.0040430 | $0.0006880 |
2020-01-27 | $0.0007740 | $0.0009790 | $0.005250 | $0.0008010 |
2020-01-28 | $0.0009790 | $0.0009390 | $0.0049780 | $0.0008450 |
2020-01-29 | $0.0009390 | $0.0047360 | $0.005015 | $0.0009290 |
2020-01-30 | $0.0047360 | $0.0010450 | $0.005416 | $0.0009500 |
2020-01-31 | $0.0010450 | $0.0029900 | $0.0048580 | $0.0010280 |
2020-02-01 | $0.0029900 | $0.0028150 | $0.005537 | $0.0015950 |
2020-02-02 | $0.0028150 | $0.0026140 | $0.0042940 | $0.0019600 |
2020-02-03 | $0.0026140 | $0.0026940 | $0.005759 | $0.0013930 |
2020-02-04 | $0.0026940 | $0.0023850 | $0.0026600 | $0.0012840 |
2020-02-05 | $0.0023850 | $0.0025950 | $0.005575 | $0.0017300 |
2020-02-06 | $0.0025950 | $0.005171 | $0.005756 | $0.0018540 |
2020-02-07 | $0.005171 | $0.0049040 | $0.006277 | $0.0017660 |
2020-02-08 | $0.0049040 | $0.0015840 | $0.007721 | $0.0014850 |
2020-02-09 | $0.0015840 | $0.007212 | $0.007618 | $0.0015240 |
2020-02-10 | $0.007212 | $0.0014790 | $0.007492 | $0.0014790 |
2020-02-11 | $0.0014790 | $0.007189 | $0.007497 | $0.0015400 |
2020-02-12 | $0.007189 | $0.0025870 | $0.007864 | $0.0016560 |
2020-02-13 | $0.0025870 | $0.0035820 | $0.007470 | $0.0017400 |
2020-02-14 | $0.0035820 | $0.0047660 | $0.007149 | $0.0016580 |
2020-02-15 | $0.0047660 | $0.005448 | $0.007528 | $0.0018820 |
2020-02-16 | $0.005448 | $0.0046650 | $0.006749 | $0.0016870 |
2020-02-17 | $0.0046650 | $0.005336 | $0.006986 | $0.0015520 |
2020-02-18 | $0.005336 | $0.006415 | $0.006517 | $0.0018330 |
2020-02-19 | $0.006415 | $0.005089 | $0.006146 | $0.0016320 |
2020-02-20 | $0.005089 | $0.0026900 | $0.005669 | $0.0016330 |
2020-02-21 | $0.0026900 | $0.0016490 | $0.005625 | $0.0016490 |
2020-02-22 | $0.0016490 | $0.0028050 | $0.005416 | $0.0016440 |
2020-02-23 | $0.0028050 | $0.0024940 | $0.005488 | $0.0018960 |
2020-02-24 | $0.0024940 | $0.0021260 | $0.005315 | $0.0019330 |
2020-02-25 | $0.0021260 | $0.0042220 | $0.005367 | $0.0021090 |
2020-03-26 | $0.0027450 | $0.0023680 | $0.0029100 | $0.0010150 |
2020-03-27 | $0.0023650 | $0.0029360 | $0.0030640 | $0.0010850 |
2020-03-28 | $0.0029360 | $0.0030710 | $0.0030710 | $0.0029360 |
2020-03-29 | $0.0028140 | $0.0027060 | $0.0028230 | $0.0010000 |
2020-03-30 | $0.0027060 | $0.0025090 | $0.0031520 | $0.0011580 |
2020-03-31 | $0.0024970 | $0.0018050 | $0.0030940 | $0.0010310 |
2020-04-01 | $0.0018050 | $0.0027710 | $0.0027710 | $0.0018050 |
2020-04-02 | $0.0021990 | $0.0027900 | $0.0032660 | $0.0011570 |
2020-04-03 | $0.0027900 | $0.0038440 | $0.0039110 | $0.0010120 |
2020-04-04 | $0.0038440 | $0.0033690 | $0.0041940 | $0.0008940 |
2020-04-05 | $0.0033690 | $0.0033750 | $0.0033750 | $0.0033690 |
2020-04-06 | $0.0029160 | $0.0032330 | $0.0040410 | $0.0012490 |
2020-04-07 | $0.0032330 | $0.0032380 | $0.0032380 | $0.0032330 |
2020-04-08 | $0.0018720 | $0.0036100 | $0.0038310 | $0.0011790 |
2020-04-09 | $0.0036100 | $0.0033550 | $0.0037200 | $0.0010940 |
2020-04-10 | $0.0033550 | $0.0015820 | $0.0032320 | $0.0008940 |
2020-04-11 | $0.0015820 | $0.0022720 | $0.0031670 | $0.0009640 |
2020-04-12 | $0.0022730 | $0.0032800 | $0.0033500 | $0.0009770 |
2020-04-13 | $0.0032490 | $0.0030150 | $0.0032200 | $0.0010280 |
2020-04-14 | $0.0030150 | $0.0030290 | $0.0030290 | $0.0030150 |
2020-04-19 | $0.0019610 | $0.0014980 | $0.0034240 | $0.0009270 |
2020-04-20 | $0.0014980 | $0.0033530 | $0.0034210 | $0.0008900 |
2020-04-21 | $0.0033530 | $0.0032230 | $0.0033530 | $0.0032230 |
2020-04-23 | $0.0015700 | $0.0032200 | $0.0033700 | $0.0010480 |
2020-04-24 | $0.0032200 | $0.0012770 | $0.0033040 | $0.0010510 |
2020-04-25 | $0.0012770 | $0.0012010 | $0.0012770 | $0.0012010 |
2020-04-30 | $0.0021960 | $0.0023320 | $0.0035410 | $0.0012960 |
2020-05-01 | $0.0023320 | $0.0013240 | $0.0035320 | $0.0012360 |
2020-05-02 | $0.0013240 | $0.0028740 | $0.0037720 | $0.0013470 |
2020-05-03 | $0.0028740 | $0.0024050 | $0.0036520 | $0.0013360 |
2020-05-04 | $0.0024050 | $0.0023210 | $0.0024050 | $0.0023210 |
2020-05-12 | $0.0014570 | $0.0013230 | $0.0030870 | $0.0008820 |
2020-05-13 | $0.0013230 | $0.0014910 | $0.0029820 | $0.0013040 |
2020-05-14 | $0.0014910 | $0.0012730 | $0.0031340 | $0.0011750 |
2020-05-15 | $0.0012730 | $0.0013970 | $0.0030730 | $0.0012110 |
2020-05-16 | $0.0013970 | $0.0013140 | $0.0022530 | $0.0012200 |
2020-05-17 | $0.0013140 | $0.0013540 | $0.0015470 | $0.0012570 |
2020-05-18 | $0.0013540 | $0.0013610 | $0.0015560 | $0.0012640 |
2020-05-19 | $0.0013610 | $0.0013560 | $0.0013610 | $0.0013560 |
2020-05-20 | $0.0013690 | $0.0012370 | $0.0016180 | $0.0012370 |
2020-05-21 | $0.0012360 | $0.0014490 | $0.0014490 | $0.0011780 |
2020-05-22 | $0.0014490 | $0.0013760 | $0.0015590 | $0.0013760 |
2020-05-23 | $0.0013760 | $0.0014700 | $0.0017450 | $0.0012860 |
2020-05-24 | $0.0014700 | $0.0018310 | $0.0019180 | $0.0013080 |
2020-05-25 | $0.0018310 | $0.0018210 | $0.0018310 | $0.0018210 |
2020-06-01 | $0.0027410 | $0.0026550 | $0.0039820 | $0.0023490 |
2020-06-02 | $0.0026550 | $0.0023810 | $0.0025710 | $0.0019050 |
2020-06-03 | $0.0023810 | $0.0024170 | $0.0028030 | $0.0021270 |
2020-06-04 | $0.0024170 | $0.0023510 | $0.0029380 | $0.0023510 |
2020-06-05 | $0.0023510 | $0.0024060 | $0.0027900 | $0.0020210 |
2020-06-06 | $0.0024060 | $0.0025150 | $0.0029010 | $0.0022240 |
2020-06-07 | $0.0025150 | $0.0021430 | $0.0028250 | $0.0021430 |
2020-06-08 | $0.0021450 | $0.0021520 | $0.0027390 | $0.0019570 |
2020-06-09 | $0.0021520 | $0.0021480 | $0.0028310 | $0.0019520 |
2020-06-10 | $0.0021520 | $0.0025720 | $0.0028690 | $0.0020770 |
2020-06-11 | $0.0025720 | $0.0021320 | $0.0027800 | $0.0019460 |
2020-06-12 | $0.0021320 | $0.0022710 | $0.0028390 | $0.0020820 |
2020-06-13 | $0.0022710 | $0.0025580 | $0.0028420 | $0.0022740 |
2020-06-14 | $0.0025580 | $0.0024270 | $0.0026130 | $0.0023330 |
2020-06-15 | $0.0024270 | $0.0022630 | $0.0024520 | $0.0021690 |
2020-06-16 | $0.0022630 | $0.0022860 | $0.0023810 | $0.0021900 |
2020-06-17 | $0.0022860 | $0.0021760 | $0.0024590 | $0.0020810 |
2020-06-18 | $0.0021760 | $0.0022510 | $0.0023450 | $0.0018760 |
2020-06-19 | $0.0022510 | $0.0027910 | $0.0031630 | $0.0022320 |
2020-06-20 | $0.0027910 | $0.0027140 | $0.0029950 | $0.0026210 |
2020-06-21 | $0.0027140 | $0.0026950 | $0.0029740 | $0.0025090 |
2020-06-22 | $0.0026950 | $0.0029070 | $0.0030040 | $0.0024230 |
2020-06-23 | $0.0029070 | $0.0029100 | $0.0029100 | $0.0029070 |
2020-06-24 | $0.0031760 | $0.0034380 | $0.0037170 | $0.0029740 |
2020-06-25 | $0.0034380 | $0.0033400 | $0.0034380 | $0.0033400 |
2020-06-30 | $0.0036750 | $0.0034720 | $0.0038370 | $0.0031980 |
2020-07-01 | $0.0034720 | $0.0034640 | $0.0034720 | $0.0034640 |
2020-07-02 | $0.0032340 | $0.0038190 | $0.0042740 | $0.0030920 |
2020-07-03 | $0.0038190 | $0.0045330 | $0.0048960 | $0.0033550 |
2020-07-04 | $0.0045330 | $0.0045280 | $0.0045330 | $0.0045280 |
2020-07-11 | $0.0045510 | $0.006466 | $0.007390 | $0.0042490 |
2020-07-12 | $0.006466 | $0.005674 | $0.008650 | $0.005023 |
2020-07-13 | $0.005674 | $0.005683 | $0.005683 | $0.005674 |
2020-07-14 | $0.005727 | $0.005091 | $0.005924 | $0.0048130 |
2020-07-15 | $0.005091 | $0.005093 | $0.005093 | $0.005091 |
2020-07-31 | $0.0102200 | $0.0120300 | $0.0130600 | $0.0102200 |
2020-08-01 | $0.0120300 | $0.0196100 | $0.0197300 | $0.0124000 |
2020-08-02 | $0.0196100 | $0.0196000 | $0.0196100 | $0.0196000 |
2020-08-03 | $0.0194700 | $0.0186500 | $0.0206700 | $0.0168500 |
2020-08-04 | $0.0186500 | $0.0240700 | $0.0242900 | $0.0184700 |
2020-08-05 | $0.0240700 | $0.0354900 | $0.0372500 | $0.0242100 |
2020-08-06 | $0.0354900 | $0.0290700 | $0.0357800 | $0.0257700 |
2020-08-07 | $0.0290800 | $0.0236700 | $0.0294700 | $0.0228600 |
2020-08-08 | $0.0236700 | $0.0299300 | $0.0331000 | $0.0228900 |
2020-08-09 | $0.0300200 | $0.0275800 | $0.0298000 | $0.0262900 |
2020-08-10 | $0.0275800 | $0.0305800 | $0.0321200 | $0.0254600 |
2020-08-11 | $0.0305800 | $0.0275600 | $0.0292700 | $0.0256300 |
2020-08-12 | $0.0275600 | $0.0290400 | $0.0302000 | $0.0269600 |
2020-08-13 | $0.0290400 | $0.0290400 | $0.0290400 | $0.0290400 |
2020-08-15 | $0.0312000 | $0.0300500 | $0.0318300 | $0.0295700 |
2020-08-16 | $0.0300500 | $0.0299800 | $0.0300500 | $0.0299800 |
2020-08-31 | $0.0291700 | $0.0299600 | $0.0313600 | $0.0286800 |
2020-09-01 | $0.0299600 | $0.0398400 | $0.0440100 | $0.0281500 |
2020-09-02 | $0.0398400 | $0.0438100 | $0.0442700 | $0.0329700 |
2020-09-03 | $0.0437700 | $0.0395800 | $0.0441600 | $0.0359200 |
2020-09-04 | $0.0395800 | $0.0389400 | $0.0417600 | $0.0336000 |
2020-09-05 | $0.0389400 | $0.0271500 | $0.0393500 | $0.0247100 |
2020-09-06 | $0.0271500 | $0.0270900 | $0.0302700 | $0.0229800 |
2020-09-07 | $0.0270900 | $0.0251200 | $0.0295800 | $0.0240800 |
2020-09-08 | $0.0251200 | $0.0231900 | $0.0249200 | $0.0226900 |
2020-09-09 | $0.0231900 | $0.0248600 | $0.0262900 | $0.0234200 |
2020-09-10 | $0.0248600 | $0.0251400 | $0.0285500 | $0.0245200 |
2020-09-11 | $0.0251400 | $0.0245400 | $0.0253700 | $0.0231900 |
2020-09-12 | $0.0245400 | $0.0253900 | $0.0256000 | $0.0245500 |
2020-09-13 | $0.0253900 | $0.0227300 | $0.0253100 | $0.0219000 |
2020-09-14 | $0.0227300 | $0.0211400 | $0.0236000 | $0.0211400 |
2020-09-15 | $0.0211400 | $0.0175800 | $0.0213600 | $0.0165000 |
2020-09-16 | $0.0175800 | $0.0175900 | $0.0175900 | $0.0175800 |
2020-09-17 | $0.0161100 | $0.0165300 | $0.0180600 | $0.0160900 |
2020-09-18 | $0.0165300 | $0.0157500 | $0.0167300 | $0.0154200 |
2020-09-19 | $0.0157500 | $0.0144100 | $0.0164000 | $0.0131900 |
2020-09-20 | $0.0144100 | $0.0144100 | $0.0144100 | $0.0144100 |
2020-10-06 | $0.0099320 | $0.009013 | $0.0100700 | $0.009013 |
2020-10-07 | $0.009013 | $0.008431 | $0.009178 | $0.007791 |
2020-10-08 | $0.008431 | $0.008853 | $0.009181 | $0.008197 |
2020-10-09 | $0.008853 | $0.0110600 | $0.0112800 | $0.008847 |
2020-10-10 | $0.0110600 | $0.0104000 | $0.0119800 | $0.0104000 |
2020-10-11 | $0.0104000 | $0.0118300 | $0.0119400 | $0.0101200 |
2020-10-12 | $0.0118300 | $0.0118200 | $0.0118300 | $0.0118200 |
2020-10-15 | $0.0163400 | $0.0142700 | $0.0165700 | $0.0141600 |
2020-10-16 | $0.0142700 | $0.0120100 | $0.0141600 | $0.0118900 |
2020-10-17 | $0.0120100 | $0.0120100 | $0.0120100 | $0.0120100 |
2020-10-21 | $0.0113300 | $0.0123000 | $0.0133300 | $0.0120400 |
2020-10-22 | $0.0123000 | $0.0133800 | $0.0141600 | $0.0122100 |
2020-10-23 | $0.0133800 | $0.0133500 | $0.0133800 | $0.0133500 |
2020-10-29 | $0.009699 | $0.008885 | $0.0105000 | $0.008885 |
2020-10-30 | $0.008885 | $0.008874 | $0.008885 | $0.008874 |
2020-11-11 | $0.0114000 | $0.0122600 | $0.0142100 | $0.0105500 |
2020-11-12 | $0.0122600 | $0.009880 | $0.0134500 | $0.009615 |
2020-11-13 | $0.009625 | $0.009625 | $0.009625 | $0.009462 |
2020-11-14 | $0.0099400 | $0.008975 | $0.0099650 | $0.007925 |
2020-11-15 | $0.008975 | $0.009045 | $0.009740 | $0.008975 |
2020-11-16 | $0.009045 | $0.009165 | $0.009600 | $0.009045 |
2020-11-17 | $0.008859 | $0.008859 | $0.008859 | $0.008859 |
2020-11-30 | $0.008600 | $0.009880 | $0.0114200 | $0.008390 |
2020-12-01 | $0.0099660 | $0.009770 | $0.0099660 | $0.009770 |
2020-12-02 | $0.009170 | $0.009010 | $0.009325 | $0.008670 |
2020-12-03 | $0.009010 | $0.0124300 | $0.0135000 | $0.008970 |
2020-12-04 | $0.0122300 | $0.0124300 | $0.0126200 | $0.0122300 |
2020-12-05 | $0.0105500 | $0.0126000 | $0.0127400 | $0.0105500 |
2020-12-06 | $0.0126000 | $0.0130300 | $0.0154900 | $0.0124000 |
2020-12-07 | $0.0130300 | $0.0129400 | $0.0143400 | $0.0127000 |
2020-12-08 | $0.0130400 | $0.0130400 | $0.0130400 | $0.0130400 |
2020-12-31 | $0.008870 | $0.008415 | $0.008935 | $0.008400 |
2021-01-01 | $0.008955 | $0.008911 | $0.008955 | $0.008911 |
2021-01-02 | $0.009565 | $0.009025 | $0.009735 | $0.008730 |
2021-01-03 | $0.009025 | $0.0099550 | $0.0099800 | $0.008800 |
2021-01-04 | $0.0099550 | $0.009565 | $0.0105200 | $0.008750 |
2021-01-05 | $0.009565 | $0.009285 | $0.009895 | $0.009060 |
2021-01-06 | $0.009205 | $0.009546 | $0.009546 | $0.009205 |
2021-01-07 | $0.0104000 | $0.0110200 | $0.0118800 | $0.0103900 |
2021-01-08 | $0.0110200 | $0.0123600 | $0.0134100 | $0.0099000 |
2021-01-09 | $0.0122400 | $0.0122400 | $0.0122400 | $0.0122400 |
2021-01-10 | $0.0124800 | $0.0112600 | $0.0129600 | $0.0109300 |
2021-01-11 | $0.0112600 | $0.0101300 | $0.0112700 | $0.008800 |
2021-01-12 | $0.0099040 | $0.0102600 | $0.0102600 | $0.0099040 |
2021-01-14 | $0.0103600 | $0.0101800 | $0.0107700 | $0.0099500 |
2021-01-15 | $0.0101800 | $0.0106200 | $0.0106200 | $0.0101400 |
2021-01-31 | $0.0202400 | $0.0181700 | $0.0202400 | $0.0176000 |
2021-02-01 | $0.0179000 | $0.0181100 | $0.0182300 | $0.0177800 |
2021-02-02 | $0.0173800 | $0.0182600 | $0.0190000 | $0.0171100 |
2021-02-03 | $0.0181200 | $0.0180800 | $0.0185400 | $0.0180700 |
2021-02-04 | $0.0239000 | $0.0401500 | $0.0515 | $0.0226900 |
2021-02-05 | $0.0401500 | $0.0437300 | $0.0594 | $0.0373800 |
2021-02-06 | $0.0437300 | $0.0449600 | $0.0449600 | $0.0437300 |
2021-02-07 | $0.0423800 | $0.0400000 | $0.0443800 | $0.0372700 |
2021-02-08 | $0.0400000 | $0.0441100 | $0.0468600 | $0.0381600 |
2021-02-09 | $0.0441100 | $0.0460200 | $0.0514 | $0.0421600 |
2021-02-10 | $0.0460400 | $0.0460500 | $0.0461500 | $0.0455700 |
2021-02-28 | $0.0315700 | $0.0304800 | $0.0320200 | $0.0278400 |
2021-03-01 | $0.0304800 | $0.0336000 | $0.0339400 | $0.0304800 |
2021-03-02 | $0.0337500 | $0.0338400 | $0.0338400 | $0.0332100 |
2021-03-03 | $0.0378700 | $0.0404300 | $0.0418000 | $0.0371900 |
2021-03-04 | $0.0403100 | $0.0401900 | $0.0403100 | $0.0401600 |
2021-03-05 | $0.0385900 | $0.0371200 | $0.0394700 | $0.0349000 |
2021-03-06 | $0.0370700 | $0.0377300 | $0.0377400 | $0.0370500 |
2021-03-07 | $0.0387300 | $0.0401100 | $0.0414400 | $0.0380500 |
2021-03-08 | $0.0401100 | $0.0417600 | $0.0418500 | $0.0382700 |
2021-03-09 | $0.0417600 | $0.0429400 | $0.0441400 | $0.0413300 |
2021-03-10 | $0.0428400 | $0.0428300 | $0.0429400 | $0.0428000 |
2021-04-04 | $0.0664 | $0.0745 | $0.0764 | $0.0655 |
2021-04-05 | $0.0745 | $0.0723 | $0.0783 | $0.0696 |
2021-04-06 | $0.0723 | $0.0704 | $0.0790 | $0.0686 |
2021-04-07 | $0.0702 | $0.0701 | $0.0702 | $0.0701 |
2021-04-30 | $0.0501 | $0.0516 | $0.0527 | $0.0489800 |
2021-05-01 | $0.0516 | $0.0570 | $0.0591 | $0.0514 |
2021-05-02 | $0.0573 | $0.0573 | $0.0574 | $0.0566 |
2021-05-03 | $0.0549 | $0.0552 | $0.0578 | $0.0549 |
2021-05-04 | $0.0552 | $0.0484900 | $0.0553 | $0.0482900 |
2021-05-05 | $0.0484500 | $0.0488500 | $0.0489200 | $0.0476800 |
2021-05-06 | $0.0522 | $0.0510 | $0.0551 | $0.0501 |
2021-05-07 | $0.0510 | $0.0495700 | $0.0526 | $0.0488700 |
2021-05-08 | $0.0499100 | $0.0500 | $0.0500 | $0.0498400 |
2021-05-09 | $0.0508 | $0.0507 | $0.0540 | $0.0489900 |
2021-05-10 | $0.0507 | $0.0452100 | $0.0547 | $0.0403000 |
2021-05-11 | $0.0452600 | $0.0450900 | $0.0453700 | $0.0445100 |
2021-05-31 | $0.0218300 | $0.0231700 | $0.0236300 | $0.0207100 |
2021-06-01 | $0.0231700 | $0.0232400 | $0.0242200 | $0.0222800 |
2021-06-02 | $0.0231100 | $0.0230700 | $0.0232300 | $0.0230700 |
2021-06-03 | $0.0245900 | $0.0273100 | $0.0282700 | $0.0239500 |
2021-06-04 | $0.0270700 | $0.0272300 | $0.0274900 | $0.0268400 |
2021-06-06 | $0.0228800 | $0.0249700 | $0.0252200 | $0.0228800 |
2021-06-07 | $0.0247000 | $0.0249900 | $0.0251600 | $0.0246300 |
2021-06-08 | $0.0217600 | $0.0209400 | $0.0222100 | $0.0190000 |
2021-06-09 | $0.0209400 | $0.0221200 | $0.0224300 | $0.0196500 |
2021-06-10 | $0.0220600 | $0.0221300 | $0.0222100 | $0.0219900 |
2021-07-31 | $0.0216200 | $0.0214800 | $0.0221200 | $0.0210000 |
2021-08-01 | $0.0215700 | $0.0216000 | $0.0216000 | $0.0210000 |
2021-08-02 | $0.0215800 | $0.0232000 | $0.0235000 | $0.0210800 |
2021-08-03 | $0.0235000 | $0.0234300 | $0.0235100 | $0.0234300 |
2021-08-04 | $0.0234600 | $0.0259400 | $0.0263500 | $0.0229400 |
2021-08-05 | $0.0262300 | $0.0262500 | $0.0262600 | $0.0257600 |
2021-08-07 | $0.0280400 | $0.0277700 | $0.0311400 | $0.0271700 |
2021-08-08 | $0.0276600 | $0.0280300 | $0.0281100 | $0.0275300 |
2021-08-10 | $0.0278900 | $0.0313000 | $0.0325000 | $0.0278900 |
2021-08-11 | $0.0314700 | $0.0319100 | $0.0319600 | $0.0309300 |
2021-08-31 | $0.0325900 | $0.0328400 | $0.0339500 | $0.0320000 |
2021-09-01 | $0.0328400 | $0.0344000 | $0.0355600 | $0.0317200 |
2021-09-02 | $0.0344000 | $0.0346400 | $0.0358300 | $0.0341500 |
2021-09-03 | $0.0349900 | $0.0345400 | $0.0350400 | $0.0344500 |
2021-09-04 | $0.0356200 | $0.0365200 | $0.0406500 | $0.0353500 |
2021-09-05 | $0.0365200 | $0.0364500 | $0.0365200 | $0.0364500 |
2021-09-07 | $0.0391600 | $0.0291000 | $0.0415800 | $0.0249400 |
2021-09-08 | $0.0291000 | $0.0284100 | $0.0291000 | $0.0284100 |
2021-09-09 | $0.0285500 | $0.0282500 | $0.0303000 | $0.0270900 |
2021-09-10 | $0.0283000 | $0.0283400 | $0.0288300 | $0.0282800 |
2021-09-30 | $0.0226400 | $0.0239100 | $0.0241100 | $0.0226400 |
2021-10-01 | $0.0236700 | $0.0240700 | $0.0242000 | $0.0236200 |
2021-10-02 | $0.0262900 | $0.0272100 | $0.0285100 | $0.0259300 |
2021-10-03 | $0.0272100 | $0.0272100 | $0.0272100 | $0.0272100 |
2021-11-01 | $0.0383000 | $0.0416200 | $0.0449600 | $0.0356700 |
2021-11-02 | $0.0416200 | $0.0417600 | $0.0422100 | $0.0399700 |
2021-11-03 | $0.0417600 | $0.0427500 | $0.0460000 | $0.0397300 |
2021-11-04 | $0.0434200 | $0.0434700 | $0.0434700 | $0.0433800 |
2021-11-07 | $0.0400500 | $0.0396600 | $0.0445700 | $0.0353700 |
2021-11-08 | $0.0396600 | $0.0396600 | $0.0396600 | $0.0396600 |
2021-11-09 | $0.0407700 | $0.0404500 | $0.0411900 | $0.0392900 |
2021-11-10 | $0.0403600 | $0.0408100 | $0.0408800 | $0.0399400 |
2021-12-04 | $0.0313400 | $0.0252700 | $0.0313400 | $0.0200000 |
2021-12-05 | $0.0256100 | $0.0257200 | $0.0262200 | $0.0255800 |
2021-12-06 | $0.0235600 | $0.0232700 | $0.0235600 | $0.0208000 |
2021-12-07 | $0.0237600 | $0.0237000 | $0.0238100 | $0.0237000 |
2021-12-31 | $0.0225500 | $0.0222300 | $0.0237100 | $0.0217300 |
2022-01-01 | $0.0222300 | $0.0224500 | $0.0224500 | $0.0222300 |
2022-01-02 | $0.0227900 | $0.0239300 | $0.0239300 | $0.0226000 |
2022-01-03 | $0.0239300 | $0.0239500 | $0.0239500 | $0.0239300 |
2022-01-04 | $0.0239300 | $0.0244300 | $0.0250300 | $0.0236100 |
2022-01-05 | $0.0244300 | $0.0243400 | $0.0244300 | $0.0243400 |
2022-01-07 | $0.0213500 | $0.0194800 | $0.0213500 | $0.0192000 |
2022-01-08 | $0.0191100 | $0.0191300 | $0.0200300 | $0.0191100 |
2022-02-01 | $0.0132700 | $0.0132900 | $0.0139100 | $0.0131600 |
2022-02-02 | $0.0132800 | $0.0133600 | $0.0133700 | $0.0132500 |
Pair | Exchange |
---|---|
AKRO/BTC | bittrex |
AKRO/BTC | huobikorea |
AKRO/HT | huobikorea |
AKRO/USDT | huobikorea |
AKRO/BTC | huobipro |
AKRO/HT | huobipro |
AKRO/USDT | huobipro |
AKRO/BTC | kucoin |
AKRO/USDT | kucoin |
Akropolis is a domain-specific financial protocol dedicated to the needs of the informal bank-less economy. It can be implemented on any blockchain with a Turing-complete [4] virtual machine. The proposed initial implementation is on the Ethereum blockchain.
Sorry, detailed technology about Akropolis is not currently available
Sorry, detailed features about Akropolis is not currently available