Identifier on Bitvavo: AKT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.3183 EUR |
78,849.6658 AKT |
0.3147 EUR |
0.3100 EUR |
0.3207 EUR |
0.3143 EUR |
| 2026-02-02 |
0.2984 EUR |
355,727.9207 AKT |
0.2985 EUR |
0.2890 EUR |
0.3131 EUR |
0.3131 EUR |
| 2026-02-01 |
0.3121 EUR |
96,797.8550 AKT |
0.3135 EUR |
0.3085 EUR |
0.3208 EUR |
0.3085 EUR |
| 2026-01-31 |
0.3268 EUR |
319,884.1440 AKT |
0.3460 EUR |
0.2876 EUR |
0.3503 EUR |
0.3019 EUR |
| 2026-01-30 |
0.3451 EUR |
154,741.3310 AKT |
0.3530 EUR |
0.3354 EUR |
0.3530 EUR |
0.3444 EUR |
| 2026-01-29 |
0.3638 EUR |
181,897.1433 AKT |
0.3987 EUR |
0.3458 EUR |
0.3987 EUR |
0.3547 EUR |
| 2026-01-28 |
0.3807 EUR |
176,554.5231 AKT |
0.3898 EUR |
0.3699 EUR |
0.3955 EUR |
0.3931 EUR |
| 2026-01-27 |
0.4109 EUR |
1,202,617.7811 AKT |
0.3877 EUR |
0.3700 EUR |
0.4400 EUR |
0.3931 EUR |
| 2026-01-26 |
0.3510 EUR |
209,229.9602 AKT |
0.3470 EUR |
0.3447 EUR |
0.3682 EUR |
0.3654 EUR |
| 2026-01-25 |
0.3598 EUR |
220,064.8760 AKT |
0.3595 EUR |
0.3389 EUR |
0.3730 EUR |
0.3420 EUR |
| 2026-01-24 |
0.3606 EUR |
47,565.5507 AKT |
0.3603 EUR |
0.3552 EUR |
0.3642 EUR |
0.3574 EUR |
| 2026-01-23 |
0.3642 EUR |
179,277.7271 AKT |
0.3595 EUR |
0.3595 EUR |
0.3718 EUR |
0.3714 EUR |
| 2026-01-22 |
0.3701 EUR |
183,247.6020 AKT |
0.3666 EUR |
0.3545 EUR |
0.3864 EUR |
0.3590 EUR |
| 2026-01-21 |
0.3539 EUR |
72,866.6174 AKT |
0.3472 EUR |
0.3472 EUR |
0.3684 EUR |
0.3551 EUR |
| 2026-01-20 |
0.3582 EUR |
91,708.1523 AKT |
0.3741 EUR |
0.3484 EUR |
0.3741 EUR |
0.3506 EUR |
| 2026-01-19 |
0.3778 EUR |
117,219.9825 AKT |
0.3770 EUR |
0.3676 EUR |
0.3838 EUR |
0.3785 EUR |
| 2026-01-18 |
0.4031 EUR |
71,643.1662 AKT |
0.4093 EUR |
0.3931 EUR |
0.4093 EUR |
0.4009 EUR |
| 2026-01-17 |
0.4077 EUR |
107,773.7744 AKT |
0.3987 EUR |
0.3925 EUR |
0.4265 EUR |
0.4192 EUR |
| 2026-01-16 |
0.4067 EUR |
121,158.6586 AKT |
0.4116 EUR |
0.4000 EUR |
0.4154 EUR |
0.4000 EUR |
| 2026-01-15 |
0.4325 EUR |
137,675.7832 AKT |
0.4524 EUR |
0.4093 EUR |
0.4568 EUR |
0.4136 EUR |
| 2026-01-14 |
0.4586 EUR |
203,576.1307 AKT |
0.4740 EUR |
0.4410 EUR |
0.4840 EUR |
0.4420 EUR |
| 2026-01-13 |
0.4569 EUR |
429,392.0998 AKT |
0.3996 EUR |
0.3983 EUR |
0.4928 EUR |
0.4676 EUR |
| 2026-01-12 |
0.4161 EUR |
165,815.4335 AKT |
0.4330 EUR |
0.3956 EUR |
0.4330 EUR |
0.4028 EUR |
| 2026-01-11 |
0.4402 EUR |
654,240.7851 AKT |
0.4086 EUR |
0.4086 EUR |
0.4833 EUR |
0.4310 EUR |
| 2026-01-10 |
0.4178 EUR |
992,434.9900 AKT |
0.3643 EUR |
0.3626 EUR |
0.4591 EUR |
0.4188 EUR |
| 2026-01-09 |
0.3637 EUR |
125,158.4944 AKT |
0.3594 EUR |
0.3564 EUR |
0.3741 EUR |
0.3627 EUR |
| 2026-01-08 |
0.3556 EUR |
101,842.4510 AKT |
0.3627 EUR |
0.3438 EUR |
0.3670 EUR |
0.3546 EUR |
| 2026-01-07 |
0.3737 EUR |
91,082.1420 AKT |
0.3860 EUR |
0.3629 EUR |
0.3860 EUR |
0.3642 EUR |
| 2026-01-06 |
0.3783 EUR |
247,401.9091 AKT |
0.3758 EUR |
0.3680 EUR |
0.3956 EUR |
0.3793 EUR |
| 2026-01-05 |
0.3671 EUR |
145,630.0636 AKT |
0.3638 EUR |
0.3572 EUR |
0.3791 EUR |
0.3782 EUR |
| 2026-01-04 |
0.3579 EUR |
260,423.9442 AKT |
0.3536 EUR |
0.3448 EUR |
0.3794 EUR |
0.3607 EUR |
| 2026-01-03 |
0.3293 EUR |
39,220.9236 AKT |
0.3309 EUR |
0.3230 EUR |
0.3348 EUR |
0.3314 EUR |
| 2026-01-02 |
0.3195 EUR |
83,415.5408 AKT |
0.3155 EUR |
0.3096 EUR |
0.3296 EUR |
0.3296 EUR |
| 2026-01-01 |
0.3030 EUR |
150,877.1868 AKT |
0.2996 EUR |
0.2917 EUR |
0.3151 EUR |
0.3151 EUR |
| 2025-12-31 |
0.3095 EUR |
199,617.7163 AKT |
0.3176 EUR |
0.2968 EUR |
0.3201 EUR |
0.3003 EUR |
| 2025-12-30 |
0.3167 EUR |
115,200.2991 AKT |
0.3175 EUR |
0.3140 EUR |
0.3208 EUR |
0.3156 EUR |
| 2025-12-29 |
0.3202 EUR |
170,167.1814 AKT |
0.3164 EUR |
0.3160 EUR |
0.3288 EUR |
0.3203 EUR |
| 2025-12-28 |
0.3176 EUR |
114,822.8579 AKT |
0.3215 EUR |
0.3134 EUR |
0.3220 EUR |
0.3149 EUR |
| 2025-12-27 |
0.3132 EUR |
50,037.0850 AKT |
0.3114 EUR |
0.3102 EUR |
0.3178 EUR |
0.3178 EUR |
| 2025-12-26 |
0.3136 EUR |
29,034.7495 AKT |
0.3113 EUR |
0.3089 EUR |
0.3186 EUR |
0.3094 EUR |
| 2025-12-25 |
0.3170 EUR |
30,859.9924 AKT |
0.3134 EUR |
0.3134 EUR |
0.3186 EUR |
0.3157 EUR |
| 2025-12-24 |
0.3108 EUR |
55,304.8546 AKT |
0.3142 EUR |
0.3062 EUR |
0.3143 EUR |
0.3137 EUR |
| 2025-12-23 |
0.3201 EUR |
19,238.0168 AKT |
0.3189 EUR |
0.3108 EUR |
0.3189 EUR |
0.3180 EUR |
| 2025-12-22 |
0.3210 EUR |
345,100.1418 AKT |
0.3147 EUR |
0.3142 EUR |
0.3287 EUR |
0.3187 EUR |
| 2025-12-21 |
0.3191 EUR |
53,147.6092 AKT |
0.3215 EUR |
0.3095 EUR |
0.3221 EUR |
0.3111 EUR |
| 2025-12-20 |
0.3219 EUR |
38,557.4518 AKT |
0.3274 EUR |
0.3194 EUR |
0.3276 EUR |
0.3203 EUR |
| 2025-12-19 |
0.3185 EUR |
38,834.4385 AKT |
0.3025 EUR |
0.2982 EUR |
0.3249 EUR |
0.3244 EUR |
| 2025-12-18 |
0.3139 EUR |
152,593.6669 AKT |
0.3283 EUR |
0.2980 EUR |
0.3284 EUR |
0.3022 EUR |
| 2025-12-17 |
0.3388 EUR |
107,394.1132 AKT |
0.3452 EUR |
0.3250 EUR |
0.3476 EUR |
0.3270 EUR |
| 2025-12-16 |
0.3416 EUR |
95,806.8412 AKT |
0.3458 EUR |
0.3379 EUR |
0.3458 EUR |
0.3386 EUR |