Identifier on Bitvavo: ACT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0200 EUR |
1,443,827.7459 ACT |
0.0203 EUR |
0.0187 EUR |
0.0209 EUR |
0.0190 EUR |
| 2025-10-15 |
0.0209 EUR |
1,535,253.7261 ACT |
0.0211 EUR |
0.0200 EUR |
0.0214 EUR |
0.0201 EUR |
| 2025-10-14 |
0.0201 EUR |
1,732,025.1985 ACT |
0.0210 EUR |
0.0195 EUR |
0.0214 EUR |
0.0210 EUR |
| 2025-10-13 |
0.0209 EUR |
3,105,138.6523 ACT |
0.0200 EUR |
0.0200 EUR |
0.0219 EUR |
0.0217 EUR |
| 2025-10-12 |
0.0189 EUR |
826,164.5820 ACT |
0.0181 EUR |
0.0178 EUR |
0.0206 EUR |
0.0204 EUR |
| 2025-10-11 |
0.0155 EUR |
1,255,573.0236 ACT |
0.0187 EUR |
0.0168 EUR |
0.0198 EUR |
0.0189 EUR |
| 2025-10-10 |
0.0267 EUR |
851,417.7228 ACT |
0.0279 EUR |
0.0257 EUR |
0.0285 EUR |
0.0264 EUR |
| 2025-10-09 |
0.0286 EUR |
1,012,279.9221 ACT |
0.0293 EUR |
0.0270 EUR |
0.0293 EUR |
0.0274 EUR |
| 2025-10-08 |
0.0279 EUR |
2,197,470.9025 ACT |
0.0278 EUR |
0.0274 EUR |
0.0302 EUR |
0.0302 EUR |
| 2025-10-07 |
0.0295 EUR |
2,218,546.8063 ACT |
0.0289 EUR |
0.0273 EUR |
0.0307 EUR |
0.0277 EUR |
| 2025-10-06 |
0.0287 EUR |
414,013.6021 ACT |
0.0281 EUR |
0.0278 EUR |
0.0293 EUR |
0.0290 EUR |
| 2025-10-05 |
0.0284 EUR |
718,330.5809 ACT |
0.0283 EUR |
0.0277 EUR |
0.0288 EUR |
0.0278 EUR |
| 2025-10-04 |
0.0287 EUR |
518,655.5075 ACT |
0.0293 EUR |
0.0273 EUR |
0.0293 EUR |
0.0276 EUR |
| 2025-10-03 |
0.0287 EUR |
599,295.9812 ACT |
0.0280 EUR |
0.0280 EUR |
0.0293 EUR |
0.0293 EUR |
| 2025-10-02 |
0.0285 EUR |
743,751.3244 ACT |
0.0285 EUR |
0.0279 EUR |
0.0287 EUR |
0.0287 EUR |
| 2025-10-01 |
0.0277 EUR |
629,546.7470 ACT |
0.0271 EUR |
0.0268 EUR |
0.0281 EUR |
0.0281 EUR |
| 2025-09-30 |
0.0276 EUR |
120,774.7639 ACT |
0.0273 EUR |
0.0262 EUR |
0.0273 EUR |
0.0264 EUR |
| 2025-09-29 |
0.0277 EUR |
307,813.4139 ACT |
0.0281 EUR |
0.0271 EUR |
0.0281 EUR |
0.0273 EUR |
| 2025-09-28 |
0.0277 EUR |
61,889.7867 ACT |
0.0273 EUR |
0.0270 EUR |
0.0281 EUR |
0.0281 EUR |
| 2025-09-27 |
0.0280 EUR |
720,851.4942 ACT |
0.0282 EUR |
0.0277 EUR |
0.0290 EUR |
0.0281 EUR |
| 2025-09-26 |
0.0269 EUR |
105,162.8038 ACT |
0.0269 EUR |
0.0263 EUR |
0.0277 EUR |
0.0277 EUR |
| 2025-09-25 |
0.0278 EUR |
1,414,350.5875 ACT |
0.0281 EUR |
0.0265 EUR |
0.0282 EUR |
0.0266 EUR |
| 2025-09-24 |
0.0286 EUR |
279,410.3647 ACT |
0.0287 EUR |
0.0276 EUR |
0.0293 EUR |
0.0288 EUR |
| 2025-09-23 |
0.0285 EUR |
1,174,182.6558 ACT |
0.0288 EUR |
0.0276 EUR |
0.0288 EUR |
0.0282 EUR |
| 2025-09-22 |
0.0302 EUR |
1,569,468.4937 ACT |
0.0326 EUR |
0.0268 EUR |
0.0326 EUR |
0.0285 EUR |
| 2025-09-21 |
0.0335 EUR |
596,066.5902 ACT |
0.0337 EUR |
0.0331 EUR |
0.0343 EUR |
0.0334 EUR |
| 2025-09-20 |
0.0342 EUR |
444,221.1284 ACT |
0.0330 EUR |
0.0330 EUR |
0.0348 EUR |
0.0339 EUR |
| 2025-09-19 |
0.0337 EUR |
582,576.2788 ACT |
0.0353 EUR |
0.0326 EUR |
0.0353 EUR |
0.0333 EUR |
| 2025-09-18 |
0.0350 EUR |
577,345.1629 ACT |
0.0351 EUR |
0.0347 EUR |
0.0357 EUR |
0.0354 EUR |
| 2025-09-17 |
0.0350 EUR |
6,207,695.7238 ACT |
0.0336 EUR |
0.0335 EUR |
0.0374 EUR |
0.0354 EUR |
| 2025-09-16 |
0.0318 EUR |
429,992.0040 ACT |
0.0314 EUR |
0.0310 EUR |
0.0328 EUR |
0.0323 EUR |
| 2025-09-15 |
0.0326 EUR |
940,908.4295 ACT |
0.0337 EUR |
0.0307 EUR |
0.0341 EUR |
0.0315 EUR |
| 2025-09-14 |
0.0343 EUR |
2,004,325.5114 ACT |
0.0344 EUR |
0.0327 EUR |
0.0356 EUR |
0.0338 EUR |
| 2025-09-13 |
0.0355 EUR |
2,076,040.4881 ACT |
0.0356 EUR |
0.0344 EUR |
0.0367 EUR |
0.0346 EUR |
| 2025-09-12 |
0.0338 EUR |
1,463,897.7943 ACT |
0.0331 EUR |
0.0327 EUR |
0.0350 EUR |
0.0348 EUR |
| 2025-09-11 |
0.0324 EUR |
1,025,683.6165 ACT |
0.0328 EUR |
0.0320 EUR |
0.0331 EUR |
0.0329 EUR |
| 2025-09-10 |
0.0335 EUR |
1,290,100.1076 ACT |
0.0322 EUR |
0.0322 EUR |
0.0345 EUR |
0.0325 EUR |
| 2025-09-09 |
0.0323 EUR |
1,190,751.2792 ACT |
0.0322 EUR |
0.0314 EUR |
0.0329 EUR |
0.0317 EUR |
| 2025-09-08 |
0.0309 EUR |
2,042,006.9683 ACT |
0.0305 EUR |
0.0299 EUR |
0.0320 EUR |
0.0315 EUR |
| 2025-09-07 |
0.0303 EUR |
237,675.6919 ACT |
0.0306 EUR |
0.0300 EUR |
0.0308 EUR |
0.0300 EUR |
| 2025-09-06 |
0.0300 EUR |
114,974.0247 ACT |
0.0303 EUR |
0.0296 EUR |
0.0303 EUR |
0.0301 EUR |
| 2025-09-05 |
0.0302 EUR |
1,239,551.4506 ACT |
0.0300 EUR |
0.0296 EUR |
0.0307 EUR |
0.0299 EUR |
| 2025-09-04 |
0.0309 EUR |
302,737.3384 ACT |
0.0321 EUR |
0.0295 EUR |
0.0321 EUR |
0.0295 EUR |
| 2025-09-03 |
0.0312 EUR |
777,656.3894 ACT |
0.0319 EUR |
0.0311 EUR |
0.0319 EUR |
0.0315 EUR |
| 2025-09-02 |
0.0301 EUR |
5,251,260.9825 ACT |
0.0293 EUR |
0.0293 EUR |
0.0311 EUR |
0.0306 EUR |
| 2025-09-01 |
0.0313 EUR |
2,124,146.4056 ACT |
0.0327 EUR |
0.0278 EUR |
0.0335 EUR |
0.0293 EUR |
| 2025-08-31 |
0.0341 EUR |
7,073.9324 ACT |
0.0342 EUR |
0.0337 EUR |
0.0343 EUR |
0.0337 EUR |
| 2025-08-30 |
0.0339 EUR |
111,859.8808 ACT |
0.0345 EUR |
0.0341 EUR |
0.0346 EUR |
0.0341 EUR |
| 2025-08-29 |
0.0342 EUR |
719,600.4393 ACT |
0.0359 EUR |
0.0329 EUR |
0.0364 EUR |
0.0339 EUR |
| 2025-08-28 |
0.0360 EUR |
2,472,551.8975 ACT |
0.0347 EUR |
0.0347 EUR |
0.0370 EUR |
0.0354 EUR |