Crypto exchange DigiFinex

Market Akropolis (AKRO) / Tether (USDT)

Identifier on DigiFinex: akro_usdt
Date Price Volume Open Low High Close
2022-01-28 0.0123 USDT 2,031,456.0000 AKRO 0.0122 USDT 0.0119 USDT 0.0121 USDT 0.0121 USDT
2022-01-27 0.0122 USDT 2,434,869.0000 AKRO 0.0118 USDT 0.0118 USDT 0.0120 USDT 0.0123 USDT
2022-01-26 0.0130 USDT 4,091,767.0000 AKRO 0.0131 USDT 0.0123 USDT 0.0125 USDT 0.0125 USDT
2022-01-25 0.0120 USDT 1,389,144.0000 AKRO 0.0125 USDT 0.0122 USDT 0.0123 USDT 0.0122 USDT
2022-01-24 0.0115 USDT 6,624,631.0000 AKRO 0.0116 USDT 0.0116 USDT 0.0117 USDT 0.0121 USDT
2022-01-23 0.0124 USDT 2,633,197.0000 AKRO 0.0121 USDT 0.0119 USDT 0.0121 USDT 0.0126 USDT
2022-01-22 0.0122 USDT 3,621,572.0000 AKRO 0.0117 USDT 0.0117 USDT 0.0123 USDT 0.0119 USDT
2022-01-21 0.0147 USDT 8,501,450.0000 AKRO 0.0146 USDT 0.0131 USDT 0.0139 USDT 0.0138 USDT
2022-01-20 0.0171 USDT 2,813,980.0000 AKRO 0.0174 USDT 0.0160 USDT 0.0165 USDT 0.0164 USDT
2022-01-19 0.0172 USDT 776,787.0000 AKRO 0.0173 USDT 0.0170 USDT 0.0171 USDT 0.0170 USDT
2022-01-18 0.0177 USDT 1,761,918.0000 AKRO 0.0175 USDT 0.0173 USDT 0.0175 USDT 0.0179 USDT
2022-01-17 0.0184 USDT 2,519,185.0000 AKRO 0.0183 USDT 0.0178 USDT 0.0180 USDT 0.0178 USDT
2022-01-16 0.0192 USDT 334,272.0000 AKRO 0.0193 USDT 0.0192 USDT 0.0193 USDT 0.0193 USDT
2022-01-15 0.0192 USDT 443,138.0000 AKRO 0.0195 USDT 0.0193 USDT 0.0194 USDT 0.0194 USDT
2022-01-14 0.0190 USDT 714,553.0000 AKRO 0.0189 USDT 0.0189 USDT 0.0190 USDT 0.0190 USDT
2022-01-13 0.0200 USDT 1,215,715.0000 AKRO 0.0193 USDT 0.0190 USDT 0.0193 USDT 0.0192 USDT
2022-01-12 0.0197 USDT 931,564.0000 AKRO 0.0200 USDT 0.0200 USDT 0.0201 USDT 0.0201 USDT
2022-01-11 0.0184 USDT 178,096.0000 AKRO 0.0187 USDT 0.0187 USDT 0.0188 USDT 0.0188 USDT
2022-01-10 0.0185 USDT 1,442,598.0000 AKRO 0.0182 USDT 0.0179 USDT 0.0182 USDT 0.0181 USDT
2022-01-09 0.0192 USDT 1,034,840.0000 AKRO 0.0197 USDT 0.0193 USDT 0.0195 USDT 0.0195 USDT
2022-01-08 0.0191 USDT 2,043,351.0000 AKRO 0.0181 USDT 0.0179 USDT 0.0183 USDT 0.0187 USDT
2022-01-07 0.0199 USDT 823,021.0000 AKRO 0.0199 USDT 0.0194 USDT 0.0196 USDT 0.0195 USDT
2022-01-06 0.0215 USDT 842,154.0000 AKRO 0.0215 USDT 0.0212 USDT 0.0214 USDT 0.0212 USDT
2022-01-05 0.0249 USDT 5,104,522.0000 AKRO 0.0231 USDT 0.0212 USDT 0.0225 USDT 0.0223 USDT
2022-01-04 0.0244 USDT 3,511,036.0000 AKRO 0.0239 USDT 0.0237 USDT 0.0243 USDT 0.0248 USDT
2022-01-03 0.0241 USDT 5,271,845.0000 AKRO 0.0247 USDT 0.0232 USDT 0.0235 USDT 0.0235 USDT
2022-01-02 0.0233 USDT 4,223,667.0000 AKRO 0.0233 USDT 0.0232 USDT 0.0236 USDT 0.0237 USDT
2022-01-01 0.0225 USDT 633,069.0000 AKRO 0.0227 USDT 0.0226 USDT 0.0227 USDT 0.0228 USDT
2021-12-31 0.0228 USDT 2,076,460.0000 AKRO 0.0219 USDT 0.0217 USDT 0.0221 USDT 0.0223 USDT
2021-12-30 0.0231 USDT 1,431,771.0000 AKRO 0.0230 USDT 0.0224 USDT 0.0226 USDT 0.0225 USDT
2021-12-29 0.0231 USDT 2,212,359.0000 AKRO 0.0232 USDT 0.0228 USDT 0.0232 USDT 0.0231 USDT
2021-12-28 0.0239 USDT 1,679,928.0000 AKRO 0.0229 USDT 0.0227 USDT 0.0231 USDT 0.0231 USDT
2021-12-27 0.0264 USDT 2,788,634.0000 AKRO 0.0269 USDT 0.0267 USDT 0.0269 USDT 0.0269 USDT
2021-12-26 0.0253 USDT 907,993.0000 AKRO 0.0255 USDT 0.0252 USDT 0.0256 USDT 0.0254 USDT
2021-12-25 0.0251 USDT 762,006.0000 AKRO 0.0255 USDT 0.0254 USDT 0.0256 USDT 0.0255 USDT
2021-12-24 0.0249 USDT 999,936.0000 AKRO 0.0246 USDT 0.0238 USDT 0.0242 USDT 0.0241 USDT
2021-12-23 0.0242 USDT 1,778,503.0000 AKRO 0.0248 USDT 0.0243 USDT 0.0246 USDT 0.0247 USDT
2021-12-22 0.0231 USDT 4,125,394.0000 AKRO 0.0237 USDT 0.0236 USDT 0.0239 USDT 0.0241 USDT
2021-12-21 0.0215 USDT 597,669.0000 AKRO 0.0216 USDT 0.0216 USDT 0.0218 USDT 0.0219 USDT
2021-12-20 0.0205 USDT 1,587,343.0000 AKRO 0.0208 USDT 0.0206 USDT 0.0207 USDT 0.0207 USDT
2021-12-19 0.0214 USDT 536,262.0000 AKRO 0.0209 USDT 0.0208 USDT 0.0210 USDT 0.0212 USDT
2021-12-18 0.0215 USDT 2,376,676.0000 AKRO 0.0217 USDT 0.0214 USDT 0.0218 USDT 0.0218 USDT
2021-12-17 0.0208 USDT 2,535,968.0000 AKRO 0.0203 USDT 0.0201 USDT 0.0208 USDT 0.0212 USDT
2021-12-16 0.0214 USDT 1,376,267.0000 AKRO 0.0213 USDT 0.0208 USDT 0.0212 USDT 0.0209 USDT
2021-12-15 0.0198 USDT 1,204,891.0000 AKRO 0.0204 USDT 0.0204 USDT 0.0210 USDT 0.0207 USDT
2021-12-14 0.0196 USDT 1,546,538.0000 AKRO 0.0194 USDT 0.0194 USDT 0.0198 USDT 0.0198 USDT
2021-12-13 0.0225 USDT 2,856,399.0000 AKRO 0.0198 USDT 0.0195 USDT 0.0198 USDT 0.0196 USDT
2021-12-12 0.0227 USDT 1,522,818.0000 AKRO 0.0231 USDT 0.0229 USDT 0.0231 USDT 0.0231 USDT
2021-12-11 0.0220 USDT 450,161.0000 AKRO 0.0224 USDT 0.0222 USDT 0.0224 USDT 0.0225 USDT
2021-12-10 0.0222 USDT 1,125,797.0000 AKRO 0.0223 USDT 0.0217 USDT 0.0221 USDT 0.0219 USDT