Akropolis Delphi Historical Data

ADEL Page 22
Download
Date Close Price change Market cap Trading volume
Apr 11, 2022 $ 0.0143
-3.21%
$ 427,834 $ 87,098
Apr 10, 2022 $ 0.0147
+0.72%
$ 441,863 $ 103,530
Apr 9, 2022 $ 0.0144
+0.38%
$ 433,382 $ 82,532
Apr 8, 2022 $ 0.0143
-7.15%
$ 427,626 $ 88,383
Apr 7, 2022 $ 0.0155
-1.14%
$ 465,381 $ 92,001
Apr 6, 2022 $ 0.0157
-3.08%
$ 470,404 $ 93,110
Apr 5, 2022 $ 0.016
-2.76%
$ 481,017 $ 87,674
Apr 4, 2022 $ 0.0165
+2.55%
$ 495,169 $ 87,079
Apr 3, 2022 $ 0.0164
-0.56%
$ 491,969 $ 64,878
Apr 2, 2022 $ 0.0165
+0.03%
$ 494,718 $ 59,283
Apr 1, 2022 $ 0.0165
+0.75%
$ 494,577 $ 69,849
Mar 31, 2022 $ 0.0164
-9.79%
$ 490,885 $ 70,202
Mar 30, 2022 $ 0.0181
-2.25%
$ 541,665 $ 1.17 million
Mar 29, 2022 $ 0.0187
+9.36%
$ 559,680 $ 583,069
Mar 28, 2022 $ 0.017
+7.66%
$ 509,839 $ 84,638
Mar 27, 2022 $ 0.0157
+1.09%
$ 471,772 $ 109,275
Mar 26, 2022 $ 0.0158
+5.87%
$ 473,553 $ 84,732
Mar 25, 2022 $ 0.015
+0.75%
$ 449,534 $ 84,291
Mar 24, 2022 $ 0.0149
-1.79%
$ 446,565 $ 100,671
Mar 23, 2022 $ 0.0151
-0.86%
$ 453,256 $ 105,718
Mar 22, 2022 $ 0.0152
-2.27%
$ 457,084 $ 106,728
Mar 21, 2022 $ 0.0158
-0.02%
$ 473,510 $ 138,470
Mar 20, 2022 $ 0.0156
+2.44%
$ 466,985 $ 118,150
Mar 19, 2022 $ 0.0153
-4.71%
$ 458,832 $ 94,624
Mar 18, 2022 $ 0.0161
-1.68%
$ 481,580 $ 112,233
Mar 17, 2022 $ 0.0164
+2.10%
$ 491,374 $ 101,038
Mar 16, 2022 $ 0.0162
+4.73%
$ 485,160 $ 128,036
Mar 15, 2022 $ 0.0154
-3.96%
$ 463,152 $ 120,338
Mar 14, 2022 $ 0.0162
+0.04%
$ 484,897 $ 111,111
Mar 13, 2022 $ 0.0163
+0.38%
$ 487,562 $ 94,630
Mar 12, 2022 $ 0.0162
-2.91%
$ 485,577 $ 102,283
Mar 11, 2022 $ 0.0167
-0.27%
$ 500,028 $ 96,104
Mar 10, 2022 $ 0.0167
-3.66%
$ 501,674 $ 108,865
Mar 9, 2022 $ 0.0174
+12.85%
$ 520,808 $ 123,454
Mar 8, 2022 $ 0.0154
-9.06%
$ 461,356 $ 80,544
Mar 7, 2022 $ 0.0169
+15.61%
$ 507,397 $ 139,669
Mar 6, 2022 $ 0.0149
-4.75%
$ 447,358 $ 79,680
Mar 5, 2022 $ 0.0157
+0.88%
$ 469,720 $ 98,263
Mar 4, 2022 $ 0.0156
-6.89%
$ 468,355 $ 115,404
Mar 3, 2022 $ 0.0167
-1.16%
$ 500,388 $ 60,640
Mar 2, 2022 $ 0.0169
-5.51%
$ 506,160 $ 95,110
Mar 1, 2022 $ 0.0178
-1.12%
$ 534,830 $ 88,790
Feb 28, 2022 $ 0.018
-0.17%
$ 540,875 $ 81,518
Feb 27, 2022 $ 0.0181
-5.56%
$ 541,740 $ 86,959
Feb 26, 2022 $ 0.0191
+6.53%
$ 573,523 $ 866,043
Feb 25, 2022 $ 0.0188
+9.76%
$ 563,188 $ 301,540
Feb 24, 2022 $ 0.0171
-18.02%
$ 513,098 $ 112,610
Feb 23, 2022 $ 0.0209
-0.93%
$ 625,983 $ 40,564
Feb 22, 2022 $ 0.0211
-4.57%
$ 631,857 $ 71,889
Feb 21, 2022 $ 0.0221
+1.68%
$ 661,946 $ 135,605