Akropolis Delphi Historical Data

ADEL Page 25
Download
Date Close Price change Market cap Trading volume
Nov 12, 2021 $ 0.0522
-12.82%
$ 1.57 million $ 103,978
Nov 11, 2021 $ 0.0598
+21.16%
$ 1.79 million $ 151,705
Nov 10, 2021 $ 0.0494
-5.28%
$ 1.48 million $ 105,836
Nov 9, 2021 $ 0.0525
-0.60%
$ 1.57 million $ 133,531
Nov 8, 2021 $ 0.0521
-2.56%
$ 1.56 million $ 143,502
Nov 7, 2021 $ 0.0536
+13.64%
$ 1.61 million $ 266,589
Nov 6, 2021 $ 0.0473
+5.55%
$ 1.42 million $ 139,306
Nov 5, 2021 $ 0.0448
-4.62%
$ 1.34 million $ 68,758
Nov 4, 2021 $ 0.047
+6.04%
$ 1.41 million $ 67,128
Nov 3, 2021 $ 0.0441
+4.72%
$ 1.32 million $ 89,955
Nov 2, 2021 $ 0.0424
-0.37%
$ 1.27 million $ 77,252
Nov 1, 2021 $ 0.0426
+7.37%
$ 1.28 million $ 94,042
Oct 31, 2021 $ 0.0396
+3.37%
$ 1.19 million $ 82,153
Oct 30, 2021 $ 0.0384
-5.77%
$ 1.15 million $ 68,737
Oct 29, 2021 $ 0.0407
+0.07%
$ 1.22 million $ 120,433
Oct 28, 2021 $ 0.041
+0.01%
$ 1.23 million $ 91,456
Oct 27, 2021 $ 0.0406
-7.53%
$ 1.22 million $ 119,089
Oct 26, 2021 $ 0.0434
-9.91%
$ 1.3 million $ 152,119
Oct 25, 2021 $ 0.0486
+18.97%
$ 1.46 million $ 256,925
Oct 24, 2021 $ 0.0413
+15.12%
$ 1.24 million $ 78,173
Oct 23, 2021 $ 0.0359
-2.13%
$ 1.08 million $ 59,232
Oct 22, 2021 $ 0.0369
-22.61%
$ 1.11 million $ 59,825
Oct 21, 2021 $ 0.047
+19.88%
$ 1.41 million $ 42,417
Oct 20, 2021 $ 0.0389
-4.58%
$ 1.17 million $ 41,319
Oct 19, 2021 $ 0.0412
+5.50%
$ 1.24 million $ 39,750
Oct 18, 2021 $ 0.0392
+2.42%
$ 1.18 million $ 35,029
Oct 17, 2021 $ 0.0383
-2.69%
$ 1.15 million $ 23,032
Oct 16, 2021 $ 0.0393
+2.05%
$ 1.18 million $ 25,543
Oct 15, 2021 $ 0.0383
+6.12%
$ 1.15 million $ 31,069
Oct 14, 2021 $ 0.0361
-5.65%
$ 1.08 million $ 17,651
Oct 13, 2021 $ 0.0383
-0.10%
$ 1.15 million $ 57,714
Oct 12, 2021 $ 0.0386
-5.55%
$ 1.16 million $ 45,259
Oct 11, 2021 $ 0.0409
+0.56%
$ 1.23 million $ 42,509
Oct 10, 2021 $ 0.0407
+2.72%
$ 1.22 million $ 93,451
Oct 9, 2021 $ 0.039
+2.20%
$ 1.17 million $ 70,280
Oct 8, 2021 $ 0.0382
+2.74%
$ 1.15 million $ 43,628
Oct 7, 2021 $ 0.0372
+8.56%
$ 1.12 million $ 4,088
Oct 6, 2021 $ 0.0343
+2.22%
$ 1.03 million $ 3,208
Oct 5, 2021 $ 0.0335
+1.31%
$ 1.01 million $ 4,091
Oct 4, 2021 $ 0.0331
-2.95%
$ 992,873 $ 1,745
Oct 3, 2021 $ 0.0341
-3.81%
$ 1.02 million $ 753
Oct 2, 2021 $ 0.0355
+6.04%
$ 1.06 million $ 1,833
Oct 1, 2021 $ 0.0334
+4.47%
$ 1 million $ 3,881
Sep 30, 2021 $ 0.032
-11.20%
$ 959,980 $ 2,733
Sep 29, 2021 $ 0.0361
-12.49%
$ 1.08 million $ 37,914
Sep 28, 2021 $ 0.0412
+0.26%
$ 1.24 million $ 58,535
Sep 27, 2021 $ 0.0413
-3.20%
$ 1.24 million $ 55,794
Sep 26, 2021 $ 0.0427
+1.37%
$ 1.28 million $ 55,581
Sep 25, 2021 $ 0.0421
-3.85%
$ 1.26 million $ 29,531
Sep 24, 2021 $ 0.044
-0.07%
$ 1.32 million $ 93,526