Identifier on Bitvavo: ACT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0523 EUR |
1,682,292.7160 ACT |
0.0571 EUR |
0.0510 EUR |
0.0571 EUR |
0.0539 EUR |
| 2025-05-18 |
0.0561 EUR |
4,089,859.5241 ACT |
0.0518 EUR |
0.0518 EUR |
0.0588 EUR |
0.0535 EUR |
| 2025-05-17 |
0.0539 EUR |
2,639,790.5993 ACT |
0.0549 EUR |
0.0515 EUR |
0.0549 EUR |
0.0515 EUR |
| 2025-05-16 |
0.0580 EUR |
5,337,570.3761 ACT |
0.0575 EUR |
0.0549 EUR |
0.0594 EUR |
0.0550 EUR |
| 2025-05-15 |
0.0610 EUR |
6,545,223.5118 ACT |
0.0667 EUR |
0.0574 EUR |
0.0669 EUR |
0.0586 EUR |
| 2025-05-14 |
0.0702 EUR |
8,719,443.3490 ACT |
0.0722 EUR |
0.0654 EUR |
0.0749 EUR |
0.0654 EUR |
| 2025-05-13 |
0.0683 EUR |
24,313,974.1344 ACT |
0.0728 EUR |
0.0610 EUR |
0.0741 EUR |
0.0732 EUR |
| 2025-05-12 |
0.0707 EUR |
50,366,869.6833 ACT |
0.0571 EUR |
0.0571 EUR |
0.0819 EUR |
0.0681 EUR |
| 2025-05-11 |
0.0550 EUR |
11,333,102.5339 ACT |
0.0560 EUR |
0.0507 EUR |
0.0580 EUR |
0.0554 EUR |
| 2025-05-10 |
0.0563 EUR |
34,616,401.7725 ACT |
0.0619 EUR |
0.0500 EUR |
0.0782 EUR |
0.0537 EUR |
| 2025-05-09 |
0.0561 EUR |
11,843,280.5515 ACT |
0.0536 EUR |
0.0533 EUR |
0.0619 EUR |
0.0568 EUR |
| 2025-05-08 |
0.0517 EUR |
10,851,107.0609 ACT |
0.0457 EUR |
0.0454 EUR |
0.0565 EUR |
0.0530 EUR |
| 2025-05-07 |
0.0446 EUR |
1,005,209.1125 ACT |
0.0446 EUR |
0.0437 EUR |
0.0452 EUR |
0.0452 EUR |
| 2025-05-06 |
0.0445 EUR |
1,206,075.6445 ACT |
0.0456 EUR |
0.0430 EUR |
0.0458 EUR |
0.0441 EUR |
| 2025-05-05 |
0.0463 EUR |
1,367,731.4687 ACT |
0.0461 EUR |
0.0450 EUR |
0.0472 EUR |
0.0457 EUR |
| 2025-05-04 |
0.0444 EUR |
3,507,321.3260 ACT |
0.0452 EUR |
0.0428 EUR |
0.0456 EUR |
0.0446 EUR |
| 2025-05-03 |
0.0472 EUR |
2,559,782.8589 ACT |
0.0488 EUR |
0.0446 EUR |
0.0493 EUR |
0.0456 EUR |
| 2025-05-02 |
0.0486 EUR |
3,683,926.2693 ACT |
0.0494 EUR |
0.0479 EUR |
0.0496 EUR |
0.0492 EUR |
| 2025-05-01 |
0.0490 EUR |
4,647,302.4133 ACT |
0.0485 EUR |
0.0481 EUR |
0.0500 EUR |
0.0493 EUR |
| 2025-04-30 |
0.0472 EUR |
2,846,209.9597 ACT |
0.0468 EUR |
0.0456 EUR |
0.0482 EUR |
0.0476 EUR |
| 2025-04-29 |
0.0486 EUR |
1,403,370.9294 ACT |
0.0489 EUR |
0.0476 EUR |
0.0494 EUR |
0.0480 EUR |
| 2025-04-28 |
0.0488 EUR |
7,624,257.7719 ACT |
0.0483 EUR |
0.0470 EUR |
0.0503 EUR |
0.0487 EUR |
| 2025-04-27 |
0.0496 EUR |
10,133,150.3767 ACT |
0.0544 EUR |
0.0469 EUR |
0.0544 EUR |
0.0486 EUR |
| 2025-04-26 |
0.0545 EUR |
7,232,695.9674 ACT |
0.0530 EUR |
0.0523 EUR |
0.0570 EUR |
0.0542 EUR |
| 2025-04-25 |
0.0528 EUR |
13,523,497.5452 ACT |
0.0520 EUR |
0.0512 EUR |
0.0545 EUR |
0.0519 EUR |
| 2025-04-24 |
0.0501 EUR |
19,027,376.2972 ACT |
0.0519 EUR |
0.0488 EUR |
0.0525 EUR |
0.0508 EUR |
| 2025-04-23 |
0.0624 EUR |
57,326,151.6162 ACT |
0.0589 EUR |
0.0485 EUR |
0.0746 EUR |
0.0512 EUR |
| 2025-04-22 |
0.0500 EUR |
2,893,250.1826 ACT |
0.0488 EUR |
0.0472 EUR |
0.0539 EUR |
0.0539 EUR |
| 2025-04-21 |
0.0505 EUR |
5,116,586.8751 ACT |
0.0535 EUR |
0.0480 EUR |
0.0553 EUR |
0.0492 EUR |
| 2025-04-20 |
0.0538 EUR |
1,672,810.9615 ACT |
0.0525 EUR |
0.0520 EUR |
0.0552 EUR |
0.0535 EUR |
| 2025-04-19 |
0.0520 EUR |
864,414.5453 ACT |
0.0523 EUR |
0.0511 EUR |
0.0535 EUR |
0.0526 EUR |
| 2025-04-18 |
0.0519 EUR |
868,203.8190 ACT |
0.0515 EUR |
0.0503 EUR |
0.0534 EUR |
0.0522 EUR |
| 2025-04-17 |
0.0510 EUR |
2,036,120.3594 ACT |
0.0509 EUR |
0.0496 EUR |
0.0533 EUR |
0.0525 EUR |
| 2025-04-16 |
0.0524 EUR |
3,638,821.9413 ACT |
0.0530 EUR |
0.0505 EUR |
0.0546 EUR |
0.0512 EUR |
| 2025-04-15 |
0.0468 EUR |
12,004,122.5177 ACT |
0.0517 EUR |
0.0514 EUR |
0.0557 EUR |
0.0527 EUR |
| 2025-04-14 |
0.0466 EUR |
60,527,844.8221 ACT |
0.0473 EUR |
0.0363 EUR |
0.0577 EUR |
0.0553 EUR |
| 2025-04-13 |
0.0485 EUR |
7,939,367.4845 ACT |
0.0511 EUR |
0.0462 EUR |
0.0512 EUR |
0.0473 EUR |
| 2025-04-12 |
0.0510 EUR |
4,055,827.7324 ACT |
0.0503 EUR |
0.0490 EUR |
0.0525 EUR |
0.0516 EUR |
| 2025-04-11 |
0.0499 EUR |
4,359,311.8064 ACT |
0.0481 EUR |
0.0479 EUR |
0.0516 EUR |
0.0503 EUR |
| 2025-04-10 |
0.0496 EUR |
6,248,045.7750 ACT |
0.0524 EUR |
0.0470 EUR |
0.0527 EUR |
0.0482 EUR |
| 2025-04-09 |
0.0494 EUR |
13,586,340.8373 ACT |
0.0471 EUR |
0.0460 EUR |
0.0528 EUR |
0.0523 EUR |
| 2025-04-08 |
0.0500 EUR |
9,230,955.0864 ACT |
0.0511 EUR |
0.0483 EUR |
0.0531 EUR |
0.0486 EUR |
| 2025-04-07 |
0.0500 EUR |
22,202,793.5420 ACT |
0.0489 EUR |
0.0422 EUR |
0.0530 EUR |
0.0515 EUR |
| 2025-04-06 |
0.0483 EUR |
11,375,436.3709 ACT |
0.0488 EUR |
0.0455 EUR |
0.0511 EUR |
0.0466 EUR |
| 2025-04-05 |
0.0533 EUR |
36,831,450.5650 ACT |
0.0510 EUR |
0.0480 EUR |
0.0617 EUR |
0.0485 EUR |
| 2025-04-04 |
0.0540 EUR |
19,547,242.1875 ACT |
0.0554 EUR |
0.0504 EUR |
0.0567 EUR |
0.0523 EUR |
| 2025-04-03 |
0.0513 EUR |
45,998,772.7862 ACT |
0.0481 EUR |
0.0446 EUR |
0.0588 EUR |
0.0575 EUR |
| 2025-04-02 |
0.0592 EUR |
78,337,434.6548 ACT |
0.0748 EUR |
0.0481 EUR |
0.0757 EUR |
0.0492 EUR |
| 2025-04-01 |
0.0883 EUR |
97,014,106.0772 ACT |
0.1742 EUR |
0.0719 EUR |
0.1755 EUR |
0.0768 EUR |
| 2025-03-31 |
0.1752 EUR |
36,773.5341 ACT |
0.1753 EUR |
0.1740 EUR |
0.1757 EUR |
0.1755 EUR |