Identifier on Binance: ACTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-04 |
0.2261 EUR |
50,593.0000 ACT |
0.2321 EUR |
0.2169 EUR |
0.2179 EUR |
0.2179 EUR |
| 2025-02-03 |
0.2017 EUR |
159,171.8000 ACT |
0.1767 EUR |
0.1687 EUR |
0.1703 EUR |
0.2320 EUR |
| 2025-02-02 |
0.1826 EUR |
91,045.7000 ACT |
0.1766 EUR |
0.1702 EUR |
0.1729 EUR |
0.1756 EUR |
| 2025-02-01 |
0.1774 EUR |
25,905.8000 ACT |
0.1918 EUR |
0.1695 EUR |
0.1727 EUR |
0.1765 EUR |
| 2025-01-31 |
0.1863 EUR |
61,853.6000 ACT |
0.1792 EUR |
0.1756 EUR |
0.1768 EUR |
0.1913 EUR |
| 2025-01-30 |
0.1800 EUR |
84,500.3000 ACT |
0.1785 EUR |
0.1760 EUR |
0.1770 EUR |
0.1792 EUR |
| 2025-01-29 |
0.1599 EUR |
171,480.3000 ACT |
0.1440 EUR |
0.1388 EUR |
0.1440 EUR |
0.1867 EUR |
| 2025-01-28 |
0.1678 EUR |
69,192.4000 ACT |
0.1922 EUR |
0.1477 EUR |
0.1477 EUR |
0.1477 EUR |
| 2025-01-27 |
0.1915 EUR |
85,815.0000 ACT |
0.1880 EUR |
0.1817 EUR |
0.1822 EUR |
0.1933 EUR |
| 2025-01-26 |
0.1914 EUR |
32,044.6000 ACT |
0.1864 EUR |
0.1817 EUR |
0.1829 EUR |
0.1913 EUR |
| 2025-01-25 |
0.1859 EUR |
112,770.2000 ACT |
0.1764 EUR |
0.1747 EUR |
0.1747 EUR |
0.1866 EUR |
| 2025-01-24 |
0.1846 EUR |
89,525.9000 ACT |
0.1703 EUR |
0.1610 EUR |
0.1623 EUR |
0.1770 EUR |
| 2025-01-23 |
0.1741 EUR |
73,489.7000 ACT |
0.1726 EUR |
0.1667 EUR |
0.1698 EUR |
0.1725 EUR |
| 2025-01-22 |
0.1735 EUR |
126,022.4000 ACT |
0.1612 EUR |
0.1580 EUR |
0.1599 EUR |
0.1696 EUR |
| 2025-01-21 |
0.1582 EUR |
113,330.7000 ACT |
0.1655 EUR |
0.1516 EUR |
0.1543 EUR |
0.1593 EUR |
| 2025-01-20 |
0.1578 EUR |
153,249.9000 ACT |
0.1584 EUR |
0.1450 EUR |
0.1469 EUR |
0.1640 EUR |
| 2025-01-19 |
0.1861 EUR |
273,298.2000 ACT |
0.2081 EUR |
0.1700 EUR |
0.1744 EUR |
0.1744 EUR |
| 2025-01-18 |
0.2134 EUR |
137,056.7000 ACT |
0.2588 EUR |
0.1988 EUR |
0.2010 EUR |
0.2038 EUR |
| 2025-01-17 |
0.2510 EUR |
66,585.9000 ACT |
0.2440 EUR |
0.2440 EUR |
0.2440 EUR |
0.2590 EUR |
| 2025-01-16 |
0.2469 EUR |
33,539.3000 ACT |
0.2515 EUR |
0.2372 EUR |
0.2405 EUR |
0.2405 EUR |
| 2025-01-15 |
0.2423 EUR |
70,642.2000 ACT |
0.2406 EUR |
0.2228 EUR |
0.2244 EUR |
0.2563 EUR |
| 2025-01-14 |
0.2412 EUR |
79,018.3000 ACT |
0.2337 EUR |
0.2337 EUR |
0.2350 EUR |
0.2471 EUR |
| 2025-01-13 |
0.2320 EUR |
120,015.3000 ACT |
0.2608 EUR |
0.2141 EUR |
0.2158 EUR |
0.2281 EUR |
| 2025-01-12 |
0.2658 EUR |
29,319.0000 ACT |
0.2710 EUR |
0.2572 EUR |
0.2572 EUR |
0.2624 EUR |
| 2025-01-11 |
0.2752 EUR |
51,007.7000 ACT |
0.2756 EUR |
0.2645 EUR |
0.2651 EUR |
0.2757 EUR |
| 2025-01-10 |
0.2716 EUR |
147,734.3000 ACT |
0.2836 EUR |
0.2614 EUR |
0.2660 EUR |
0.2770 EUR |
| 2025-01-09 |
0.2825 EUR |
89,879.5000 ACT |
0.2963 EUR |
0.2689 EUR |
0.2727 EUR |
0.2826 EUR |
| 2025-01-08 |
0.3013 EUR |
200,887.3000 ACT |
0.3434 EUR |
0.2748 EUR |
0.2822 EUR |
0.2919 EUR |
| 2025-01-07 |
0.3810 EUR |
327,747.9000 ACT |
0.3443 EUR |
0.3443 EUR |
0.3443 EUR |
0.3520 EUR |
| 2025-01-06 |
0.3468 EUR |
118,507.1000 ACT |
0.3538 EUR |
0.3359 EUR |
0.3388 EUR |
0.3388 EUR |
| 2025-01-05 |
0.3689 EUR |
384,444.9000 ACT |
0.3139 EUR |
0.3122 EUR |
0.3139 EUR |
0.3571 EUR |
| 2025-01-04 |
0.3131 EUR |
98,139.6000 ACT |
0.3168 EUR |
0.3038 EUR |
0.3054 EUR |
0.3139 EUR |
| 2025-01-03 |
0.2995 EUR |
81,280.3000 ACT |
0.3046 EUR |
0.2840 EUR |
0.2843 EUR |
0.3129 EUR |
| 2025-01-02 |
0.3156 EUR |
101,776.6000 ACT |
0.2835 EUR |
0.2835 EUR |
0.2878 EUR |
0.3115 EUR |
| 2025-01-01 |
0.2830 EUR |
75,025.9000 ACT |
0.2707 EUR |
0.2679 EUR |
0.2704 EUR |
0.2884 EUR |
| 2024-12-31 |
0.2639 EUR |
47,037.4000 ACT |
0.2596 EUR |
0.2477 EUR |
0.2480 EUR |
0.2707 EUR |
| 2024-12-30 |
0.2698 EUR |
116,996.5000 ACT |
0.2508 EUR |
0.2508 EUR |
0.2508 EUR |
0.2660 EUR |
| 2024-12-29 |
0.2641 EUR |
47,660.5000 ACT |
0.2756 EUR |
0.2500 EUR |
0.2500 EUR |
0.2501 EUR |
| 2024-12-28 |
0.2641 EUR |
86,541.2000 ACT |
0.2731 EUR |
0.2466 EUR |
0.2604 EUR |
0.2747 EUR |
| 2024-12-27 |
0.2779 EUR |
68,460.0000 ACT |
0.2745 EUR |
0.2714 EUR |
0.2717 EUR |
0.2717 EUR |
| 2024-12-26 |
0.2821 EUR |
117,083.2000 ACT |
0.2991 EUR |
0.2724 EUR |
0.2724 EUR |
0.2724 EUR |
| 2024-12-25 |
0.3096 EUR |
55,581.8000 ACT |
0.3262 EUR |
0.2980 EUR |
0.2980 EUR |
0.2980 EUR |
| 2024-12-24 |
0.3209 EUR |
80,634.8000 ACT |
0.3225 EUR |
0.2909 EUR |
0.3139 EUR |
0.3208 EUR |
| 2024-12-23 |
0.3045 EUR |
64,127.1000 ACT |
0.3098 EUR |
0.2997 EUR |
0.3025 EUR |
0.3126 EUR |
| 2024-12-22 |
0.3137 EUR |
64,656.3000 ACT |
0.2939 EUR |
0.2939 EUR |
0.2967 EUR |
0.3135 EUR |
| 2024-12-21 |
0.3171 EUR |
77,203.2000 ACT |
0.3341 EUR |
0.2910 EUR |
0.2923 EUR |
0.2923 EUR |
| 2024-12-20 |
0.3138 EUR |
163,876.2000 ACT |
0.3086 EUR |
0.2800 EUR |
0.2961 EUR |
0.3291 EUR |
| 2024-12-19 |
0.3447 EUR |
186,565.9000 ACT |
0.3883 EUR |
0.3133 EUR |
0.3178 EUR |
0.3154 EUR |
| 2024-12-18 |
0.4307 EUR |
198,066.0000 ACT |
0.4453 EUR |
0.3833 EUR |
0.3964 EUR |
0.3959 EUR |
| 2024-12-17 |
0.4448 EUR |
122,628.5000 ACT |
0.4634 EUR |
0.4342 EUR |
0.4390 EUR |
0.4388 EUR |