Identifier on Bitvavo: ACT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0329 EUR |
118,464.4395 ACT |
0.0325 EUR |
0.0324 EUR |
0.0336 EUR |
0.0336 EUR |
| 2025-07-07 |
0.0335 EUR |
1,665,808.5352 ACT |
0.0336 EUR |
0.0329 EUR |
0.0339 EUR |
0.0329 EUR |
| 2025-07-06 |
0.0335 EUR |
1,290,148.9501 ACT |
0.0326 EUR |
0.0325 EUR |
0.0338 EUR |
0.0338 EUR |
| 2025-07-05 |
0.0326 EUR |
1,115,994.7744 ACT |
0.0332 EUR |
0.0320 EUR |
0.0336 EUR |
0.0325 EUR |
| 2025-07-04 |
0.0342 EUR |
2,025,118.5119 ACT |
0.0354 EUR |
0.0329 EUR |
0.0354 EUR |
0.0333 EUR |
| 2025-07-03 |
0.0349 EUR |
3,250,215.2828 ACT |
0.0350 EUR |
0.0346 EUR |
0.0358 EUR |
0.0352 EUR |
| 2025-07-02 |
0.0335 EUR |
3,105,343.0092 ACT |
0.0328 EUR |
0.0326 EUR |
0.0351 EUR |
0.0351 EUR |
| 2025-07-01 |
0.0330 EUR |
2,331,916.9521 ACT |
0.0337 EUR |
0.0318 EUR |
0.0337 EUR |
0.0330 EUR |
| 2025-06-30 |
0.0342 EUR |
9,350,769.0748 ACT |
0.0373 EUR |
0.0304 EUR |
0.0373 EUR |
0.0339 EUR |
| 2025-06-29 |
0.0365 EUR |
2,343,470.0650 ACT |
0.0362 EUR |
0.0360 EUR |
0.0370 EUR |
0.0370 EUR |
| 2025-06-28 |
0.0354 EUR |
1,706,673.9578 ACT |
0.0349 EUR |
0.0348 EUR |
0.0364 EUR |
0.0364 EUR |
| 2025-06-27 |
0.0345 EUR |
891,633.7407 ACT |
0.0345 EUR |
0.0341 EUR |
0.0350 EUR |
0.0345 EUR |
| 2025-06-26 |
0.0352 EUR |
1,678,261.0689 ACT |
0.0356 EUR |
0.0338 EUR |
0.0363 EUR |
0.0341 EUR |
| 2025-06-25 |
0.0363 EUR |
1,061,742.9886 ACT |
0.0371 EUR |
0.0356 EUR |
0.0371 EUR |
0.0357 EUR |
| 2025-06-24 |
0.0371 EUR |
1,028,761.9313 ACT |
0.0375 EUR |
0.0367 EUR |
0.0379 EUR |
0.0372 EUR |
| 2025-06-23 |
0.0356 EUR |
1,595,584.4058 ACT |
0.0353 EUR |
0.0350 EUR |
0.0373 EUR |
0.0371 EUR |
| 2025-06-22 |
0.0345 EUR |
5,595,264.3755 ACT |
0.0354 EUR |
0.0327 EUR |
0.0358 EUR |
0.0350 EUR |
| 2025-06-21 |
0.0343 EUR |
5,946,574.5161 ACT |
0.0351 EUR |
0.0321 EUR |
0.0363 EUR |
0.0348 EUR |
| 2025-06-20 |
0.0353 EUR |
610,942.8674 ACT |
0.0358 EUR |
0.0341 EUR |
0.0370 EUR |
0.0351 EUR |
| 2025-06-19 |
0.0368 EUR |
1,662,272.5169 ACT |
0.0378 EUR |
0.0357 EUR |
0.0381 EUR |
0.0362 EUR |
| 2025-06-18 |
0.0361 EUR |
4,665,360.8754 ACT |
0.0397 EUR |
0.0328 EUR |
0.0400 EUR |
0.0359 EUR |
| 2025-06-17 |
0.0405 EUR |
259,232.5422 ACT |
0.0397 EUR |
0.0392 EUR |
0.0402 EUR |
0.0396 EUR |
| 2025-06-16 |
0.0409 EUR |
939,652.1024 ACT |
0.0409 EUR |
0.0406 EUR |
0.0414 EUR |
0.0411 EUR |
| 2025-06-15 |
0.0403 EUR |
1,019,757.8209 ACT |
0.0405 EUR |
0.0399 EUR |
0.0406 EUR |
0.0400 EUR |
| 2025-06-14 |
0.0389 EUR |
196,940.9176 ACT |
0.0397 EUR |
0.0397 EUR |
0.0407 EUR |
0.0399 EUR |
| 2025-06-13 |
0.0395 EUR |
3,494,736.9272 ACT |
0.0381 EUR |
0.0362 EUR |
0.0411 EUR |
0.0394 EUR |
| 2025-06-12 |
0.0431 EUR |
314,402.6164 ACT |
0.0424 EUR |
0.0406 EUR |
0.0424 EUR |
0.0409 EUR |
| 2025-06-11 |
0.0453 EUR |
808,339.7355 ACT |
0.0465 EUR |
0.0425 EUR |
0.0466 EUR |
0.0425 EUR |
| 2025-06-10 |
0.0444 EUR |
327,710.0512 ACT |
0.0455 EUR |
0.0448 EUR |
0.0463 EUR |
0.0459 EUR |
| 2025-06-09 |
0.0438 EUR |
1,749,603.4778 ACT |
0.0433 EUR |
0.0418 EUR |
0.0444 EUR |
0.0442 EUR |
| 2025-06-08 |
0.0438 EUR |
1,011,041.9890 ACT |
0.0433 EUR |
0.0424 EUR |
0.0443 EUR |
0.0432 EUR |
| 2025-06-07 |
0.0435 EUR |
3,543,075.9151 ACT |
0.0417 EUR |
0.0417 EUR |
0.0441 EUR |
0.0435 EUR |
| 2025-06-06 |
0.0412 EUR |
393,820.1290 ACT |
0.0407 EUR |
0.0407 EUR |
0.0432 EUR |
0.0417 EUR |
| 2025-06-05 |
0.0421 EUR |
2,208,864.9422 ACT |
0.0446 EUR |
0.0399 EUR |
0.0446 EUR |
0.0408 EUR |
| 2025-06-04 |
0.0451 EUR |
884,134.8801 ACT |
0.0458 EUR |
0.0437 EUR |
0.0465 EUR |
0.0442 EUR |
| 2025-06-03 |
0.0465 EUR |
1,742,331.0589 ACT |
0.0470 EUR |
0.0450 EUR |
0.0479 EUR |
0.0459 EUR |
| 2025-06-02 |
0.0461 EUR |
956,224.0524 ACT |
0.0464 EUR |
0.0449 EUR |
0.0465 EUR |
0.0452 EUR |
| 2025-06-01 |
0.0459 EUR |
1,538,063.2584 ACT |
0.0458 EUR |
0.0449 EUR |
0.0475 EUR |
0.0467 EUR |
| 2025-05-31 |
0.0434 EUR |
3,699,472.5647 ACT |
0.0413 EUR |
0.0407 EUR |
0.0465 EUR |
0.0455 EUR |
| 2025-05-30 |
0.0471 EUR |
6,444,216.4036 ACT |
0.0503 EUR |
0.0441 EUR |
0.0505 EUR |
0.0466 EUR |
| 2025-05-29 |
0.0521 EUR |
3,206,521.7860 ACT |
0.0558 EUR |
0.0480 EUR |
0.0571 EUR |
0.0510 EUR |
| 2025-05-28 |
0.0553 EUR |
1,131,654.9145 ACT |
0.0555 EUR |
0.0536 EUR |
0.0565 EUR |
0.0540 EUR |
| 2025-05-27 |
0.0549 EUR |
1,121,670.1171 ACT |
0.0533 EUR |
0.0516 EUR |
0.0569 EUR |
0.0559 EUR |
| 2025-05-26 |
0.0539 EUR |
791,999.6064 ACT |
0.0542 EUR |
0.0526 EUR |
0.0550 EUR |
0.0527 EUR |
| 2025-05-25 |
0.0521 EUR |
1,389,882.0901 ACT |
0.0541 EUR |
0.0500 EUR |
0.0541 EUR |
0.0527 EUR |
| 2025-05-24 |
0.0542 EUR |
1,257,841.9682 ACT |
0.0531 EUR |
0.0530 EUR |
0.0553 EUR |
0.0540 EUR |
| 2025-05-23 |
0.0583 EUR |
3,840,643.8668 ACT |
0.0610 EUR |
0.0538 EUR |
0.0640 EUR |
0.0548 EUR |
| 2025-05-22 |
0.0572 EUR |
3,283,768.3789 ACT |
0.0580 EUR |
0.0566 EUR |
0.0598 EUR |
0.0591 EUR |
| 2025-05-21 |
0.0554 EUR |
3,180,390.1589 ACT |
0.0548 EUR |
0.0535 EUR |
0.0582 EUR |
0.0557 EUR |
| 2025-05-20 |
0.0535 EUR |
1,458,287.0997 ACT |
0.0554 EUR |
0.0520 EUR |
0.0558 EUR |
0.0532 EUR |