Australia markets closed

Akropolis Delphi USD (ADEL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.004389+0.000008 (+0.18%)
As of 11:01AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0044040.0044070.0043820.0043890.00438913,913
03 May 20240.0043840.0044480.0043670.0044080.00440813,862
02 May 20240.0043480.0044080.0043390.0043850.00438521,445
01 May 20240.0047500.0047840.0042950.0043480.00434818,093
30 Apr 20240.0051120.0051400.0047200.0047500.00475016,472
29 Apr 20240.0053490.0053570.0051130.0051140.00511421,625
28 Apr 20240.0053460.0053760.0052900.0053490.00534916,148
27 Apr 20240.0053490.0053770.0053180.0053460.00534621,488
26 Apr 20240.0051640.0053680.0050670.0053400.00534015,455
25 Apr 20240.0054330.0055250.0049520.0051660.0051667,767
24 Apr 20240.0054370.0054990.0051610.0054330.0054339,859
23 Apr 20240.0055050.0055710.0054220.0054370.00543716,154
22 Apr 20240.0055870.0056460.0054460.0055050.00550512,549
21 Apr 20240.0056270.0056840.0055560.0055870.0055879,872
20 Apr 20240.0054070.0056830.0053760.0056270.00562716,939
19 Apr 20240.0053830.0054160.0053460.0054060.00540624,204
18 Apr 20240.0056080.0056630.0053430.0053830.00538318,552
17 Apr 20240.0055900.0056310.0055610.0056080.00560821,659
16 Apr 20240.0056000.0057810.0055660.0055900.00559014,243
15 Apr 20240.0055280.0056340.0054940.0056000.00560019,977
14 Apr 20240.0056350.0056680.0054980.0055330.00553315,126
13 Apr 20240.0059570.0060450.0055700.0056350.0056359,234
12 Apr 20240.0056190.0062870.0056190.0059570.00595716,102
11 Apr 20240.0058100.0058400.0055900.0056190.00561914,455
10 Apr 20240.0058940.0062560.0057570.0058100.00581015,422
09 Apr 20240.0054980.0062360.0054840.0058940.00589415,247
08 Apr 20240.0054040.0055210.0053860.0054980.00549821,382
07 Apr 20240.0053460.0054500.0052830.0054040.00540413,173
06 Apr 20240.0053630.0054070.0051930.0053460.00534618,329
05 Apr 20240.0054030.0054900.0053600.0053630.00536317,565
04 Apr 20240.0053370.0054430.0053250.0054030.00540318,928
03 Apr 20240.0054370.0054480.0053280.0053370.00533724,906
02 Apr 20240.0058100.0058270.0054110.0054370.00543718,201
01 Apr 20240.0060060.0060340.0057830.0057870.00578718,201
31 Mar 20240.0060180.0061790.0059600.0060100.00601016,918
30 Mar 20240.0059900.0060580.0059620.0060180.00601816,438
29 Mar 20240.0057900.0060530.0057130.0059900.00599020,457
28 Mar 20240.0059760.0059940.0056130.0057900.00579027,607
27 Mar 20240.0058030.0061840.0057440.0059760.00597631,367
26 Mar 20240.0056990.0058380.0056570.0058030.00580331,421
25 Mar 20240.0057300.0057710.0056420.0056990.00569931,044
24 Mar 20240.0055430.0057760.0054580.0057500.00575033,256
23 Mar 20240.0056320.0056860.0055160.0055510.00555132,970
22 Mar 20240.0055400.0057680.0055170.0056270.00562733,200
21 Mar 20240.0054650.0055620.0054080.0055400.00554034,952
20 Mar 20240.0053100.0054890.0052950.0054650.00546537,686
19 Mar 20240.0053110.0053540.0051990.0053100.00531035,170
18 Mar 20240.0050600.0053790.0049930.0053110.00531137,263
17 Mar 20240.0051760.0053950.0050680.0050850.00508537,777
16 Mar 20240.0058630.0059310.0050630.0051760.00517638,228
15 Mar 20240.0057630.0063870.0057610.0058650.00586534,246
14 Mar 20240.0056210.0058000.0055780.0057730.00577336,223
13 Mar 20240.0056600.0057290.0055900.0056210.00562137,170
12 Mar 20240.0054430.0057280.0054140.0056600.00566032,854
11 Mar 20240.0054250.0055950.0053990.0054430.00544336,105
10 Mar 20240.0054650.0054830.0053560.0054210.00542137,228
09 Mar 20240.0053790.0054830.0053420.0054830.00548339,704
08 Mar 20240.0055240.0056870.0052190.0053790.00537932,542
07 Mar 20240.0055490.0056810.0053810.0055240.00552434,862
06 Mar 20240.0055060.0055520.0053670.0055490.00554934,974
05 Mar 20240.0055580.0055840.0053790.0055060.00550632,720
04 Mar 20240.0055200.0059350.0054850.0055510.00555126,668
03 Mar 20240.0054900.0058890.0054080.0055270.00552731,365
02 Mar 20240.0055230.0056050.0053650.0054880.00548830,966
01 Mar 20240.0055140.0055790.0053130.0055230.00552326,125
29 Feb 20240.0054820.0055730.0054380.0054910.00549127,406
28 Feb 20240.0053350.0055680.0053020.0054850.00548527,185
27 Feb 20240.0053350.0054470.0052240.0053350.00533526,276
26 Feb 20240.0053150.0053350.0052860.0053170.00531737,170
25 Feb 20240.0054260.0055490.0052200.0053040.00530429,869
24 Feb 20240.0053990.0055070.0052370.0053870.00538727,673
23 Feb 20240.0055020.0055260.0053580.0054090.00540929,876
22 Feb 20240.0054570.0055510.0053840.0055030.00550322,766
21 Feb 20240.0054880.0055500.0053860.0054390.00543926,158
20 Feb 20240.0056110.0056650.0054330.0055000.00550027,174
19 Feb 20240.0055920.0056900.0054860.0055940.00559428,431
18 Feb 20240.0055600.0056040.0052370.0055900.00559025,539
17 Feb 20240.0052850.0056400.0052600.0055550.00555524,247
16 Feb 20240.0054020.0056540.0052200.0052470.00524726,553
15 Feb 20240.0054990.0055970.0054000.0054020.00540232,967
14 Feb 20240.0055260.0055490.0053650.0054990.00549932,889
13 Feb 20240.0055270.0055960.0054490.0055210.00552127,796
12 Feb 20240.0055490.0055820.0054990.0055370.00553736,909
11 Feb 20240.0054920.0056010.0054600.0055480.00554832,906
10 Feb 20240.0054830.0055960.0054630.0054910.00549128,333
09 Feb 20240.0054710.0055170.0053980.0054820.00548227,478
08 Feb 20240.0053670.0055640.0053610.0054340.00543424,845
07 Feb 20240.0053230.0053810.0052690.0053670.00536734,498
06 Feb 20240.0052690.0053490.0052390.0053310.00533131,674
05 Feb 20240.0058870.0059470.0052300.0052750.00527531,972
04 Feb 20240.0059160.0059440.0058320.0058830.00588325,979
03 Feb 20240.0058840.0059590.0057240.0058960.00589622,203
02 Feb 20240.0055850.0059740.0053070.0058890.00588924,577
01 Feb 20240.0053440.0057090.0053150.0056090.00560924,363
31 Jan 20240.0055530.0055830.0052770.0053440.00534423,984
30 Jan 20240.0053750.0057040.0053470.0055530.00555322,168
29 Jan 20240.0052470.0057380.0052380.0053750.00537525,944
28 Jan 20240.0052220.0053070.0051070.0052490.00524930,931
27 Jan 20240.0053760.0053760.0051890.0052740.00527428,524
26 Jan 20240.0052380.0054490.0052160.0053760.00537623,252
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...