Identifier on Binance: ACTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-15 |
0.0605 EUR |
321,512.3000 ACT |
0.0664 EUR |
0.0562 EUR |
0.0562 EUR |
0.0562 EUR |
| 2025-05-14 |
0.0713 EUR |
202,817.9000 ACT |
0.0730 EUR |
0.0655 EUR |
0.0666 EUR |
0.0661 EUR |
| 2025-05-13 |
0.0679 EUR |
489,407.7000 ACT |
0.0727 EUR |
0.0617 EUR |
0.0643 EUR |
0.0727 EUR |
| 2025-05-12 |
0.0705 EUR |
1,731,532.9000 ACT |
0.0570 EUR |
0.0570 EUR |
0.0590 EUR |
0.0678 EUR |
| 2025-05-11 |
0.0553 EUR |
972,055.4000 ACT |
0.0553 EUR |
0.0506 EUR |
0.0521 EUR |
0.0560 EUR |
| 2025-05-10 |
0.0562 EUR |
1,547,712.1000 ACT |
0.0615 EUR |
0.0499 EUR |
0.0509 EUR |
0.0556 EUR |
| 2025-05-09 |
0.0572 EUR |
1,587,201.9000 ACT |
0.0538 EUR |
0.0532 EUR |
0.0558 EUR |
0.0624 EUR |
| 2025-05-08 |
0.0521 EUR |
1,153,000.5000 ACT |
0.0450 EUR |
0.0450 EUR |
0.0450 EUR |
0.0536 EUR |
| 2025-05-07 |
0.0444 EUR |
63,528.0000 ACT |
0.0445 EUR |
0.0437 EUR |
0.0440 EUR |
0.0441 EUR |
| 2025-05-06 |
0.0438 EUR |
316,318.4000 ACT |
0.0456 EUR |
0.0430 EUR |
0.0433 EUR |
0.0440 EUR |
| 2025-05-05 |
0.0460 EUR |
271,396.0000 ACT |
0.0459 EUR |
0.0449 EUR |
0.0449 EUR |
0.0456 EUR |
| 2025-05-04 |
0.0444 EUR |
88,062.5000 ACT |
0.0447 EUR |
0.0434 EUR |
0.0435 EUR |
0.0451 EUR |
| 2025-05-03 |
0.0465 EUR |
328,363.7000 ACT |
0.0486 EUR |
0.0445 EUR |
0.0457 EUR |
0.0457 EUR |
| 2025-05-02 |
0.0489 EUR |
99,805.3000 ACT |
0.0496 EUR |
0.0478 EUR |
0.0483 EUR |
0.0487 EUR |
| 2025-05-01 |
0.0491 EUR |
269,914.2000 ACT |
0.0483 EUR |
0.0482 EUR |
0.0484 EUR |
0.0493 EUR |
| 2025-04-30 |
0.0474 EUR |
189,773.8000 ACT |
0.0468 EUR |
0.0458 EUR |
0.0458 EUR |
0.0476 EUR |
| 2025-04-29 |
0.0479 EUR |
99,981.9000 ACT |
0.0486 EUR |
0.0452 EUR |
0.0455 EUR |
0.0455 EUR |
| 2025-04-28 |
0.0490 EUR |
175,725.3000 ACT |
0.0485 EUR |
0.0478 EUR |
0.0481 EUR |
0.0488 EUR |
| 2025-04-27 |
0.0500 EUR |
466,491.8000 ACT |
0.0537 EUR |
0.0469 EUR |
0.0479 EUR |
0.0484 EUR |
| 2025-04-26 |
0.0547 EUR |
728,880.4000 ACT |
0.0530 EUR |
0.0526 EUR |
0.0533 EUR |
0.0536 EUR |
| 2025-04-25 |
0.0527 EUR |
497,867.9000 ACT |
0.0517 EUR |
0.0513 EUR |
0.0517 EUR |
0.0524 EUR |
| 2025-04-24 |
0.0500 EUR |
554,389.2000 ACT |
0.0517 EUR |
0.0490 EUR |
0.0493 EUR |
0.0511 EUR |
| 2025-04-23 |
0.0629 EUR |
1,441,971.3000 ACT |
0.0564 EUR |
0.0486 EUR |
0.0518 EUR |
0.0518 EUR |
| 2025-04-22 |
0.0499 EUR |
108,877.7000 ACT |
0.0489 EUR |
0.0475 EUR |
0.0475 EUR |
0.0544 EUR |
| 2025-04-21 |
0.0506 EUR |
507,346.2000 ACT |
0.0544 EUR |
0.0480 EUR |
0.0488 EUR |
0.0488 EUR |
| 2025-04-20 |
0.0542 EUR |
356,523.0000 ACT |
0.0525 EUR |
0.0518 EUR |
0.0521 EUR |
0.0538 EUR |
| 2025-04-19 |
0.0521 EUR |
135,724.0000 ACT |
0.0526 EUR |
0.0512 EUR |
0.0514 EUR |
0.0530 EUR |
| 2025-04-18 |
0.0528 EUR |
50,832.7000 ACT |
0.0515 EUR |
0.0501 EUR |
0.0501 EUR |
0.0523 EUR |
| 2025-04-17 |
0.0503 EUR |
311,761.3000 ACT |
0.0509 EUR |
0.0495 EUR |
0.0495 EUR |
0.0519 EUR |
| 2025-04-16 |
0.0525 EUR |
287,864.1000 ACT |
0.0531 EUR |
0.0509 EUR |
0.0511 EUR |
0.0516 EUR |
| 2025-04-15 |
0.0527 EUR |
180,835.2000 ACT |
0.0516 EUR |
0.0516 EUR |
0.0525 EUR |
0.0531 EUR |
| 2025-04-14 |
0.0481 EUR |
2,514,061.8000 ACT |
0.0482 EUR |
0.0362 EUR |
0.0415 EUR |
0.0513 EUR |
| 2025-04-13 |
0.0487 EUR |
237,604.7000 ACT |
0.0506 EUR |
0.0468 EUR |
0.0468 EUR |
0.0468 EUR |
| 2025-04-12 |
0.0500 EUR |
391,995.8000 ACT |
0.0509 EUR |
0.0491 EUR |
0.0492 EUR |
0.0511 EUR |
| 2025-04-11 |
0.0492 EUR |
208,871.1000 ACT |
0.0484 EUR |
0.0480 EUR |
0.0482 EUR |
0.0505 EUR |
| 2025-04-10 |
0.0494 EUR |
287,756.3000 ACT |
0.0521 EUR |
0.0475 EUR |
0.0484 EUR |
0.0487 EUR |
| 2025-04-09 |
0.0499 EUR |
793,684.8000 ACT |
0.0472 EUR |
0.0462 EUR |
0.0473 EUR |
0.0525 EUR |
| 2025-04-08 |
0.0510 EUR |
153,021.3000 ACT |
0.0518 EUR |
0.0477 EUR |
0.0477 EUR |
0.0477 EUR |
| 2025-04-07 |
0.0501 EUR |
517,934.4000 ACT |
0.0489 EUR |
0.0428 EUR |
0.0477 EUR |
0.0518 EUR |
| 2025-04-06 |
0.0484 EUR |
20,065.9000 ACT |
0.0487 EUR |
0.0460 EUR |
0.0471 EUR |
0.0480 EUR |
| 2025-04-05 |
0.0538 EUR |
663,451.7000 ACT |
0.0512 EUR |
0.0480 EUR |
0.0483 EUR |
0.0487 EUR |
| 2025-04-04 |
0.0528 EUR |
705,419.2000 ACT |
0.0559 EUR |
0.0506 EUR |
0.0506 EUR |
0.0510 EUR |
| 2025-04-03 |
0.0541 EUR |
908,644.8000 ACT |
0.0490 EUR |
0.0446 EUR |
0.0471 EUR |
0.0583 EUR |
| 2025-04-02 |
0.0580 EUR |
2,776,267.7000 ACT |
0.0750 EUR |
0.0477 EUR |
0.0496 EUR |
0.0480 EUR |
| 2025-04-01 |
0.0925 EUR |
2,770,361.2000 ACT |
0.1742 EUR |
0.0730 EUR |
0.0778 EUR |
0.0752 EUR |
| 2025-03-31 |
0.1750 EUR |
2,173.9000 ACT |
0.1755 EUR |
0.1742 EUR |
0.1742 EUR |
0.1742 EUR |
| 2025-03-30 |
0.1756 EUR |
6,069.6000 ACT |
0.1754 EUR |
0.1752 EUR |
0.1752 EUR |
0.1756 EUR |
| 2025-03-29 |
0.1749 EUR |
4,330.7000 ACT |
0.1756 EUR |
0.1739 EUR |
0.1739 EUR |
0.1752 EUR |
| 2025-03-28 |
0.1760 EUR |
272.6000 ACT |
0.1792 EUR |
0.1753 EUR |
0.1756 EUR |
0.1756 EUR |
| 2025-03-27 |
0.1783 EUR |
1,732.0000 ACT |
0.1799 EUR |
0.1777 EUR |
0.1780 EUR |
0.1791 EUR |