Identifier on Bitvavo: ACT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.1836 EUR |
355,098.9348 ACT |
0.1812 EUR |
0.1776 EUR |
0.1890 EUR |
0.1825 EUR |
| 2025-02-07 |
0.1812 EUR |
1,272,982.9492 ACT |
0.1771 EUR |
0.1735 EUR |
0.1900 EUR |
0.1795 EUR |
| 2025-02-06 |
0.1814 EUR |
2,255,690.4444 ACT |
0.1904 EUR |
0.1715 EUR |
0.1919 EUR |
0.1778 EUR |
| 2025-02-05 |
0.2239 EUR |
5,090,687.8620 ACT |
0.2323 EUR |
0.1885 EUR |
0.2481 EUR |
0.1962 EUR |
| 2025-02-04 |
0.2306 EUR |
3,390,485.5210 ACT |
0.2215 EUR |
0.2141 EUR |
0.2412 EUR |
0.2332 EUR |
| 2025-02-03 |
0.2120 EUR |
11,145,934.5013 ACT |
0.1748 EUR |
0.1687 EUR |
0.2377 EUR |
0.2281 EUR |
| 2025-02-02 |
0.1796 EUR |
1,606,940.0188 ACT |
0.1760 EUR |
0.1696 EUR |
0.1916 EUR |
0.1735 EUR |
| 2025-02-01 |
0.1880 EUR |
426,582.3307 ACT |
0.1913 EUR |
0.1760 EUR |
0.1982 EUR |
0.1760 EUR |
| 2025-01-31 |
0.1920 EUR |
1,721,205.3955 ACT |
0.1780 EUR |
0.1747 EUR |
0.2036 EUR |
0.1933 EUR |
| 2025-01-30 |
0.1797 EUR |
1,405,590.8273 ACT |
0.1791 EUR |
0.1759 EUR |
0.1855 EUR |
0.1795 EUR |
| 2025-01-29 |
0.1589 EUR |
5,406,372.0893 ACT |
0.1457 EUR |
0.1400 EUR |
0.1908 EUR |
0.1842 EUR |
| 2025-01-28 |
0.1842 EUR |
872,672.0617 ACT |
0.1911 EUR |
0.1785 EUR |
0.1934 EUR |
0.1794 EUR |
| 2025-01-27 |
0.1929 EUR |
4,353,527.6859 ACT |
0.1870 EUR |
0.1788 EUR |
0.2038 EUR |
0.1918 EUR |
| 2025-01-26 |
0.1951 EUR |
1,555,130.8436 ACT |
0.1843 EUR |
0.1812 EUR |
0.2033 EUR |
0.1931 EUR |
| 2025-01-25 |
0.1850 EUR |
3,350,713.5156 ACT |
0.1758 EUR |
0.1705 EUR |
0.1964 EUR |
0.1869 EUR |
| 2025-01-24 |
0.1847 EUR |
2,536,477.6634 ACT |
0.1708 EUR |
0.1608 EUR |
0.1991 EUR |
0.1768 EUR |
| 2025-01-23 |
0.1743 EUR |
2,991,908.2334 ACT |
0.1698 EUR |
0.1657 EUR |
0.1848 EUR |
0.1726 EUR |
| 2025-01-22 |
0.1739 EUR |
6,293,410.5763 ACT |
0.1607 EUR |
0.1583 EUR |
0.1826 EUR |
0.1692 EUR |
| 2025-01-21 |
0.1599 EUR |
1,658,037.3840 ACT |
0.1655 EUR |
0.1508 EUR |
0.1679 EUR |
0.1659 EUR |
| 2025-01-20 |
0.1640 EUR |
5,174,237.1240 ACT |
0.1621 EUR |
0.1442 EUR |
0.1708 EUR |
0.1608 EUR |
| 2025-01-19 |
0.1875 EUR |
4,538,187.7511 ACT |
0.2095 EUR |
0.1691 EUR |
0.2160 EUR |
0.1770 EUR |
| 2025-01-18 |
0.2183 EUR |
3,412,428.8593 ACT |
0.2573 EUR |
0.1988 EUR |
0.2604 EUR |
0.2009 EUR |
| 2025-01-17 |
0.2506 EUR |
1,622,240.6042 ACT |
0.2447 EUR |
0.2438 EUR |
0.2603 EUR |
0.2603 EUR |
| 2025-01-16 |
0.2483 EUR |
1,538,429.3712 ACT |
0.2591 EUR |
0.2367 EUR |
0.2591 EUR |
0.2421 EUR |
| 2025-01-15 |
0.2454 EUR |
2,387,419.8039 ACT |
0.2423 EUR |
0.2226 EUR |
0.2593 EUR |
0.2553 EUR |
| 2025-01-14 |
0.2409 EUR |
2,267,971.6514 ACT |
0.2323 EUR |
0.2317 EUR |
0.2500 EUR |
0.2418 EUR |
| 2025-01-13 |
0.2262 EUR |
1,392,459.3336 ACT |
0.2606 EUR |
0.2103 EUR |
0.2686 EUR |
0.2202 EUR |
| 2025-01-12 |
0.2629 EUR |
1,337,985.2451 ACT |
0.2709 EUR |
0.2555 EUR |
0.2730 EUR |
0.2663 EUR |
| 2025-01-11 |
0.2725 EUR |
459,948.1737 ACT |
0.2786 EUR |
0.2632 EUR |
0.2810 EUR |
0.2766 EUR |
| 2025-01-10 |
0.2802 EUR |
2,755,392.3989 ACT |
0.2829 EUR |
0.2620 EUR |
0.2940 EUR |
0.2769 EUR |
| 2025-01-09 |
0.2849 EUR |
2,826,742.0747 ACT |
0.2950 EUR |
0.2684 EUR |
0.3060 EUR |
0.2835 EUR |
| 2025-01-08 |
0.3053 EUR |
4,276,658.0444 ACT |
0.3414 EUR |
0.2744 EUR |
0.3466 EUR |
0.2819 EUR |
| 2025-01-07 |
0.3847 EUR |
8,182,069.2261 ACT |
0.3384 EUR |
0.3384 EUR |
0.4277 EUR |
0.3563 EUR |
| 2025-01-06 |
0.3465 EUR |
1,873,023.2460 ACT |
0.3557 EUR |
0.3337 EUR |
0.3607 EUR |
0.3370 EUR |
| 2025-01-05 |
0.3668 EUR |
9,094,703.8305 ACT |
0.3123 EUR |
0.3089 EUR |
0.4000 EUR |
0.3547 EUR |
| 2025-01-04 |
0.3130 EUR |
801,753.7586 ACT |
0.3151 EUR |
0.3025 EUR |
0.3205 EUR |
0.3137 EUR |
| 2025-01-03 |
0.2988 EUR |
1,217,664.6883 ACT |
0.3100 EUR |
0.2829 EUR |
0.3171 EUR |
0.3137 EUR |
| 2025-01-02 |
0.3172 EUR |
3,102,153.2298 ACT |
0.2835 EUR |
0.2828 EUR |
0.3376 EUR |
0.3086 EUR |
| 2025-01-01 |
0.2851 EUR |
1,312,774.7416 ACT |
0.2710 EUR |
0.2700 EUR |
0.2972 EUR |
0.2864 EUR |
| 2024-12-31 |
0.2612 EUR |
445,732.0235 ACT |
0.2599 EUR |
0.2468 EUR |
0.2768 EUR |
0.2688 EUR |
| 2024-12-30 |
0.2674 EUR |
1,312,757.1664 ACT |
0.2508 EUR |
0.2489 EUR |
0.2849 EUR |
0.2604 EUR |
| 2024-12-29 |
0.2643 EUR |
549,590.3511 ACT |
0.2738 EUR |
0.2491 EUR |
0.2739 EUR |
0.2497 EUR |
| 2024-12-28 |
0.2683 EUR |
822,949.2334 ACT |
0.2698 EUR |
0.2490 EUR |
0.2780 EUR |
0.2763 EUR |
| 2024-12-27 |
0.2781 EUR |
325,109.3886 ACT |
0.2776 EUR |
0.2710 EUR |
0.2890 EUR |
0.2775 EUR |
| 2024-12-26 |
0.2856 EUR |
619,134.1830 ACT |
0.2981 EUR |
0.2724 EUR |
0.3012 EUR |
0.2750 EUR |
| 2024-12-25 |
0.3045 EUR |
376,649.9121 ACT |
0.3247 EUR |
0.2963 EUR |
0.3249 EUR |
0.3000 EUR |
| 2024-12-24 |
0.3225 EUR |
311,318.7462 ACT |
0.3193 EUR |
0.3113 EUR |
0.3365 EUR |
0.3258 EUR |
| 2024-12-23 |
0.3084 EUR |
130,191.0332 ACT |
0.3090 EUR |
0.2992 EUR |
0.3211 EUR |
0.3110 EUR |
| 2024-12-22 |
0.3152 EUR |
1,102,423.5451 ACT |
0.2935 EUR |
0.2935 EUR |
0.3331 EUR |
0.3128 EUR |
| 2024-12-21 |
0.3144 EUR |
708,023.9060 ACT |
0.3317 EUR |
0.2926 EUR |
0.3431 EUR |
0.2971 EUR |