Identifier on Bitvavo: AKT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.3834 EUR |
23,814.0516 AKT |
0.3825 EUR |
0.3803 EUR |
0.3857 EUR |
0.3803 EUR |
| 2025-12-13 |
0.3853 EUR |
149,382.6286 AKT |
0.3825 EUR |
0.3799 EUR |
0.3960 EUR |
0.3834 EUR |
| 2025-12-12 |
0.3754 EUR |
112,786.4646 AKT |
0.3771 EUR |
0.3691 EUR |
0.3823 EUR |
0.3758 EUR |
| 2025-12-11 |
0.3747 EUR |
76,871.2174 AKT |
0.3766 EUR |
0.3626 EUR |
0.3766 EUR |
0.3704 EUR |
| 2025-12-10 |
0.3839 EUR |
109,171.9633 AKT |
0.3911 EUR |
0.3740 EUR |
0.3912 EUR |
0.3780 EUR |
| 2025-12-09 |
0.3788 EUR |
65,425.8001 AKT |
0.3796 EUR |
0.3705 EUR |
0.3955 EUR |
0.3932 EUR |
| 2025-12-08 |
0.3776 EUR |
105,984.1416 AKT |
0.3698 EUR |
0.3694 EUR |
0.3858 EUR |
0.3830 EUR |
| 2025-12-07 |
0.3727 EUR |
116,239.2848 AKT |
0.3819 EUR |
0.3632 EUR |
0.3842 EUR |
0.3672 EUR |
| 2025-12-06 |
0.3769 EUR |
59,738.3420 AKT |
0.3782 EUR |
0.3738 EUR |
0.3813 EUR |
0.3784 EUR |
| 2025-12-05 |
0.3914 EUR |
65,813.8016 AKT |
0.3965 EUR |
0.3770 EUR |
0.3981 EUR |
0.3770 EUR |
| 2025-12-04 |
0.4092 EUR |
81,437.6959 AKT |
0.4128 EUR |
0.4000 EUR |
0.4142 EUR |
0.4015 EUR |
| 2025-12-03 |
0.4136 EUR |
38,865.6072 AKT |
0.4089 EUR |
0.4045 EUR |
0.4165 EUR |
0.4088 EUR |
| 2025-12-02 |
0.3945 EUR |
88,535.8271 AKT |
0.3874 EUR |
0.3857 EUR |
0.4183 EUR |
0.4114 EUR |
| 2025-12-01 |
0.3947 EUR |
267,544.5140 AKT |
0.4300 EUR |
0.3758 EUR |
0.4300 EUR |
0.3857 EUR |
| 2025-11-30 |
0.4302 EUR |
89,495.8573 AKT |
0.4285 EUR |
0.4251 EUR |
0.4366 EUR |
0.4366 EUR |
| 2025-11-29 |
0.4312 EUR |
71,222.0996 AKT |
0.4400 EUR |
0.4266 EUR |
0.4406 EUR |
0.4277 EUR |
| 2025-11-28 |
0.4566 EUR |
190,278.5568 AKT |
0.4569 EUR |
0.4383 EUR |
0.4658 EUR |
0.4399 EUR |
| 2025-11-27 |
0.4554 EUR |
93,336.4464 AKT |
0.4445 EUR |
0.4408 EUR |
0.4686 EUR |
0.4675 EUR |
| 2025-11-26 |
0.4382 EUR |
69,367.0493 AKT |
0.4403 EUR |
0.4295 EUR |
0.4452 EUR |
0.4295 EUR |
| 2025-11-25 |
0.4317 EUR |
140,690.8379 AKT |
0.4298 EUR |
0.4221 EUR |
0.4397 EUR |
0.4311 EUR |
| 2025-11-24 |
0.4210 EUR |
212,941.5343 AKT |
0.4148 EUR |
0.4098 EUR |
0.4322 EUR |
0.4298 EUR |
| 2025-11-23 |
0.4236 EUR |
318,368.4677 AKT |
0.4169 EUR |
0.4067 EUR |
0.4435 EUR |
0.4225 EUR |
| 2025-11-22 |
0.4110 EUR |
149,575.7472 AKT |
0.4087 EUR |
0.3976 EUR |
0.4220 EUR |
0.4185 EUR |
| 2025-11-21 |
0.4209 EUR |
167,326.1286 AKT |
0.4486 EUR |
0.3930 EUR |
0.4492 EUR |
0.4133 EUR |
| 2025-11-20 |
0.4601 EUR |
195,369.3736 AKT |
0.4585 EUR |
0.4328 EUR |
0.4826 EUR |
0.4455 EUR |
| 2025-11-19 |
0.4527 EUR |
133,988.5836 AKT |
0.4638 EUR |
0.4359 EUR |
0.4678 EUR |
0.4516 EUR |
| 2025-11-18 |
0.4568 EUR |
93,469.8426 AKT |
0.4515 EUR |
0.4462 EUR |
0.4730 EUR |
0.4717 EUR |
| 2025-11-17 |
0.4757 EUR |
105,702.9532 AKT |
0.4727 EUR |
0.4572 EUR |
0.4904 EUR |
0.4591 EUR |
| 2025-11-16 |
0.4858 EUR |
74,541.6973 AKT |
0.4942 EUR |
0.4701 EUR |
0.5024 EUR |
0.4747 EUR |
| 2025-11-15 |
0.4938 EUR |
24,440.2368 AKT |
0.4886 EUR |
0.4871 EUR |
0.5009 EUR |
0.4979 EUR |
| 2025-11-14 |
0.4974 EUR |
150,422.3707 AKT |
0.5045 EUR |
0.4778 EUR |
0.5056 EUR |
0.4907 EUR |
| 2025-11-13 |
0.5271 EUR |
34,712.1318 AKT |
0.5287 EUR |
0.5263 EUR |
0.5365 EUR |
0.5271 EUR |
| 2025-11-12 |
0.5482 EUR |
113,512.3217 AKT |
0.5503 EUR |
0.5250 EUR |
0.5725 EUR |
0.5275 EUR |
| 2025-11-11 |
0.5874 EUR |
159,507.0711 AKT |
0.6078 EUR |
0.5560 EUR |
0.6110 EUR |
0.5565 EUR |
| 2025-11-10 |
0.5920 EUR |
310,777.7202 AKT |
0.5646 EUR |
0.5646 EUR |
0.6484 EUR |
0.5945 EUR |
| 2025-11-09 |
0.5494 EUR |
120,557.8418 AKT |
0.5534 EUR |
0.5320 EUR |
0.5704 EUR |
0.5567 EUR |
| 2025-11-08 |
0.5683 EUR |
141,971.3074 AKT |
0.5989 EUR |
0.5440 EUR |
0.5989 EUR |
0.5548 EUR |
| 2025-11-07 |
0.5353 EUR |
362,576.5362 AKT |
0.4917 EUR |
0.4889 EUR |
0.5990 EUR |
0.5829 EUR |
| 2025-11-06 |
0.4960 EUR |
145,477.2422 AKT |
0.5092 EUR |
0.4695 EUR |
0.5092 EUR |
0.4927 EUR |
| 2025-11-05 |
0.4969 EUR |
435,023.1914 AKT |
0.4977 EUR |
0.4726 EUR |
0.5172 EUR |
0.5112 EUR |
| 2025-11-04 |
0.5213 EUR |
195,104.9562 AKT |
0.5283 EUR |
0.4952 EUR |
0.5365 EUR |
0.5024 EUR |
| 2025-11-03 |
0.5739 EUR |
211,352.8476 AKT |
0.6119 EUR |
0.5378 EUR |
0.6125 EUR |
0.5567 EUR |
| 2025-11-02 |
0.6097 EUR |
149,398.7700 AKT |
0.6290 EUR |
0.5876 EUR |
0.6298 EUR |
0.6042 EUR |
| 2025-11-01 |
0.6392 EUR |
281,783.6516 AKT |
0.6194 EUR |
0.6139 EUR |
0.6599 EUR |
0.6362 EUR |
| 2025-10-31 |
0.6253 EUR |
181,066.5850 AKT |
0.6168 EUR |
0.6002 EUR |
0.6452 EUR |
0.6184 EUR |
| 2025-10-30 |
0.6461 EUR |
236,971.6772 AKT |
0.6856 EUR |
0.6087 EUR |
0.6856 EUR |
0.6122 EUR |
| 2025-10-29 |
0.6869 EUR |
181,941.6578 AKT |
0.6920 EUR |
0.6630 EUR |
0.6951 EUR |
0.6951 EUR |
| 2025-10-28 |
0.7251 EUR |
550,832.2437 AKT |
0.6565 EUR |
0.6565 EUR |
0.7710 EUR |
0.7010 EUR |
| 2025-10-27 |
0.7192 EUR |
191,930.1169 AKT |
0.7229 EUR |
0.6647 EUR |
0.7368 EUR |
0.6647 EUR |
| 2025-10-26 |
0.6838 EUR |
1,634,387.4729 AKT |
0.5483 EUR |
0.5462 EUR |
0.7875 EUR |
0.7622 EUR |