Identifier on Bitvavo: ACT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0213 EUR |
1,820,582.7510 ACT |
0.0213 EUR |
0.0205 EUR |
0.0219 EUR |
0.0211 EUR |
| 2025-12-04 |
0.0215 EUR |
6,283,299.6478 ACT |
0.0197 EUR |
0.0197 EUR |
0.0224 EUR |
0.0213 EUR |
| 2025-12-03 |
0.0200 EUR |
5,469,061.8747 ACT |
0.0186 EUR |
0.0182 EUR |
0.0223 EUR |
0.0194 EUR |
| 2025-12-02 |
0.0187 EUR |
1,200,068.4844 ACT |
0.0177 EUR |
0.0171 EUR |
0.0197 EUR |
0.0191 EUR |
| 2025-12-01 |
0.0195 EUR |
2,884,772.1683 ACT |
0.0198 EUR |
0.0176 EUR |
0.0200 EUR |
0.0184 EUR |
| 2025-11-30 |
0.0208 EUR |
6,965,490.7691 ACT |
0.0191 EUR |
0.0191 EUR |
0.0220 EUR |
0.0219 EUR |
| 2025-11-29 |
0.0198 EUR |
1,165,803.2265 ACT |
0.0199 EUR |
0.0186 EUR |
0.0204 EUR |
0.0191 EUR |
| 2025-11-28 |
0.0196 EUR |
2,042,830.2470 ACT |
0.0194 EUR |
0.0189 EUR |
0.0214 EUR |
0.0207 EUR |
| 2025-11-27 |
0.0191 EUR |
1,148,597.2505 ACT |
0.0189 EUR |
0.0186 EUR |
0.0200 EUR |
0.0197 EUR |
| 2025-11-26 |
0.0186 EUR |
1,879,836.1411 ACT |
0.0192 EUR |
0.0180 EUR |
0.0192 EUR |
0.0187 EUR |
| 2025-11-25 |
0.0199 EUR |
1,750,176.9246 ACT |
0.0196 EUR |
0.0188 EUR |
0.0198 EUR |
0.0192 EUR |
| 2025-11-24 |
0.0187 EUR |
2,449,047.8198 ACT |
0.0177 EUR |
0.0175 EUR |
0.0202 EUR |
0.0200 EUR |
| 2025-11-23 |
0.0181 EUR |
2,833,940.8224 ACT |
0.0173 EUR |
0.0172 EUR |
0.0186 EUR |
0.0177 EUR |
| 2025-11-22 |
0.0169 EUR |
775,811.5298 ACT |
0.0175 EUR |
0.0163 EUR |
0.0175 EUR |
0.0171 EUR |
| 2025-11-21 |
0.0193 EUR |
7,898,936.4631 ACT |
0.0200 EUR |
0.0160 EUR |
0.0217 EUR |
0.0176 EUR |
| 2025-11-20 |
0.0191 EUR |
13,809,070.4730 ACT |
0.0179 EUR |
0.0174 EUR |
0.0219 EUR |
0.0202 EUR |
| 2025-11-19 |
0.0182 EUR |
11,816,482.1014 ACT |
0.0166 EUR |
0.0163 EUR |
0.0196 EUR |
0.0176 EUR |
| 2025-11-18 |
0.0167 EUR |
8,994,319.6229 ACT |
0.0154 EUR |
0.0154 EUR |
0.0182 EUR |
0.0162 EUR |
| 2025-11-17 |
0.0161 EUR |
2,418,896.6998 ACT |
0.0156 EUR |
0.0148 EUR |
0.0170 EUR |
0.0149 EUR |
| 2025-11-16 |
0.0153 EUR |
1,657,569.0249 ACT |
0.0153 EUR |
0.0151 EUR |
0.0157 EUR |
0.0155 EUR |
| 2025-11-15 |
0.0154 EUR |
246,979.8618 ACT |
0.0153 EUR |
0.0153 EUR |
0.0158 EUR |
0.0157 EUR |
| 2025-11-14 |
0.0154 EUR |
2,309,663.1633 ACT |
0.0160 EUR |
0.0150 EUR |
0.0162 EUR |
0.0152 EUR |
| 2025-11-13 |
0.0173 EUR |
2,263,080.7990 ACT |
0.0173 EUR |
0.0165 EUR |
0.0175 EUR |
0.0165 EUR |
| 2025-11-12 |
0.0175 EUR |
506,139.3361 ACT |
0.0175 EUR |
0.0168 EUR |
0.0182 EUR |
0.0170 EUR |
| 2025-11-11 |
0.0186 EUR |
1,826,686.5638 ACT |
0.0191 EUR |
0.0176 EUR |
0.0193 EUR |
0.0176 EUR |
| 2025-11-10 |
0.0194 EUR |
16,185,379.3639 ACT |
0.0187 EUR |
0.0186 EUR |
0.0205 EUR |
0.0192 EUR |
| 2025-11-09 |
0.0206 EUR |
23,148,503.2463 ACT |
0.0168 EUR |
0.0161 EUR |
0.0260 EUR |
0.0190 EUR |
| 2025-11-08 |
0.0166 EUR |
2,408,638.6519 ACT |
0.0171 EUR |
0.0161 EUR |
0.0173 EUR |
0.0165 EUR |
| 2025-11-07 |
0.0156 EUR |
1,133,547.9021 ACT |
0.0154 EUR |
0.0148 EUR |
0.0161 EUR |
0.0156 EUR |
| 2025-11-06 |
0.0150 EUR |
296,643.3863 ACT |
0.0150 EUR |
0.0146 EUR |
0.0152 EUR |
0.0152 EUR |
| 2025-11-05 |
0.0150 EUR |
5,787,480.9471 ACT |
0.0142 EUR |
0.0142 EUR |
0.0156 EUR |
0.0154 EUR |
| 2025-11-04 |
0.0146 EUR |
238,719.9248 ACT |
0.0148 EUR |
0.0143 EUR |
0.0149 EUR |
0.0145 EUR |
| 2025-11-03 |
0.0155 EUR |
1,039,917.9287 ACT |
0.0170 EUR |
0.0142 EUR |
0.0170 EUR |
0.0142 EUR |
| 2025-11-02 |
0.0176 EUR |
573,448.8337 ACT |
0.0183 EUR |
0.0172 EUR |
0.0186 EUR |
0.0180 EUR |
| 2025-11-01 |
0.0180 EUR |
1,402,800.0118 ACT |
0.0179 EUR |
0.0179 EUR |
0.0185 EUR |
0.0181 EUR |
| 2025-10-31 |
0.0167 EUR |
341,865.6670 ACT |
0.0171 EUR |
0.0171 EUR |
0.0177 EUR |
0.0177 EUR |
| 2025-10-30 |
0.0173 EUR |
1,533,699.7338 ACT |
0.0189 EUR |
0.0162 EUR |
0.0189 EUR |
0.0165 EUR |
| 2025-10-29 |
0.0188 EUR |
1,654,657.6328 ACT |
0.0187 EUR |
0.0185 EUR |
0.0196 EUR |
0.0196 EUR |
| 2025-10-28 |
0.0194 EUR |
989,269.4421 ACT |
0.0197 EUR |
0.0183 EUR |
0.0197 EUR |
0.0183 EUR |
| 2025-10-27 |
0.0210 EUR |
2,714,158.8521 ACT |
0.0205 EUR |
0.0200 EUR |
0.0218 EUR |
0.0204 EUR |
| 2025-10-26 |
0.0202 EUR |
3,976,914.2841 ACT |
0.0204 EUR |
0.0197 EUR |
0.0212 EUR |
0.0201 EUR |
| 2025-10-25 |
0.0190 EUR |
2,305,528.7860 ACT |
0.0186 EUR |
0.0185 EUR |
0.0194 EUR |
0.0190 EUR |
| 2025-10-24 |
0.0183 EUR |
258,110.6647 ACT |
0.0183 EUR |
0.0180 EUR |
0.0187 EUR |
0.0185 EUR |
| 2025-10-23 |
0.0178 EUR |
198,080.8489 ACT |
0.0180 EUR |
0.0180 EUR |
0.0186 EUR |
0.0186 EUR |
| 2025-10-22 |
0.0192 EUR |
514,504.0120 ACT |
0.0185 EUR |
0.0183 EUR |
0.0188 EUR |
0.0184 EUR |
| 2025-10-21 |
0.0199 EUR |
1,524,347.2336 ACT |
0.0190 EUR |
0.0187 EUR |
0.0204 EUR |
0.0198 EUR |
| 2025-10-20 |
0.0199 EUR |
883,371.1026 ACT |
0.0200 EUR |
0.0192 EUR |
0.0203 EUR |
0.0192 EUR |
| 2025-10-19 |
0.0193 EUR |
260,293.5745 ACT |
0.0193 EUR |
0.0188 EUR |
0.0198 EUR |
0.0195 EUR |
| 2025-10-18 |
0.0189 EUR |
75,458.2332 ACT |
0.0186 EUR |
0.0186 EUR |
0.0193 EUR |
0.0191 EUR |
| 2025-10-17 |
0.0181 EUR |
583,631.9574 ACT |
0.0193 EUR |
0.0175 EUR |
0.0193 EUR |
0.0188 EUR |