Identifier on Bitvavo: AKT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.5856 EUR |
196,129.5438 AKT |
0.6103 EUR |
0.5625 EUR |
0.6212 EUR |
0.5764 EUR |
| 2025-10-16 |
0.6331 EUR |
95,652.7297 AKT |
0.6406 EUR |
0.6007 EUR |
0.6581 EUR |
0.6030 EUR |
| 2025-10-15 |
0.6872 EUR |
111,441.8179 AKT |
0.6908 EUR |
0.6392 EUR |
0.7132 EUR |
0.6400 EUR |
| 2025-10-14 |
0.6899 EUR |
88,256.1259 AKT |
0.7319 EUR |
0.6584 EUR |
0.7360 EUR |
0.6872 EUR |
| 2025-10-13 |
0.7093 EUR |
213,458.4612 AKT |
0.6762 EUR |
0.6762 EUR |
0.7369 EUR |
0.7367 EUR |
| 2025-10-12 |
0.6494 EUR |
135,773.0955 AKT |
0.6418 EUR |
0.6237 EUR |
0.6958 EUR |
0.6806 EUR |
| 2025-10-11 |
0.6494 EUR |
181,679.5758 AKT |
0.6486 EUR |
0.6163 EUR |
0.6795 EUR |
0.6446 EUR |
| 2025-10-10 |
0.7865 EUR |
243,985.4298 AKT |
0.8542 EUR |
0.5892 EUR |
0.8809 EUR |
0.6106 EUR |
| 2025-10-09 |
0.8567 EUR |
60,855.5542 AKT |
0.8724 EUR |
0.8383 EUR |
0.8742 EUR |
0.8517 EUR |
| 2025-10-08 |
0.8751 EUR |
31,242.4006 AKT |
0.8753 EUR |
0.8598 EUR |
0.8859 EUR |
0.8802 EUR |
| 2025-10-07 |
0.8895 EUR |
60,477.2929 AKT |
0.9033 EUR |
0.8644 EUR |
0.9135 EUR |
0.8754 EUR |
| 2025-10-06 |
0.8931 EUR |
44,837.6950 AKT |
0.8718 EUR |
0.8685 EUR |
0.9162 EUR |
0.9039 EUR |
| 2025-10-05 |
0.8908 EUR |
25,919.5752 AKT |
0.8791 EUR |
0.8676 EUR |
0.9088 EUR |
0.8683 EUR |
| 2025-10-04 |
0.8871 EUR |
39,503.4678 AKT |
0.9076 EUR |
0.8754 EUR |
0.9076 EUR |
0.8785 EUR |
| 2025-10-03 |
0.8995 EUR |
40,303.0255 AKT |
0.8991 EUR |
0.8857 EUR |
0.9126 EUR |
0.9126 EUR |
| 2025-10-02 |
0.8915 EUR |
196,846.9015 AKT |
0.8772 EUR |
0.8752 EUR |
0.9162 EUR |
0.8987 EUR |
| 2025-10-01 |
0.8844 EUR |
141,994.4075 AKT |
0.8590 EUR |
0.8573 EUR |
0.8913 EUR |
0.8846 EUR |
| 2025-09-30 |
0.8716 EUR |
39,827.9428 AKT |
0.8760 EUR |
0.8250 EUR |
0.8787 EUR |
0.8488 EUR |
| 2025-09-29 |
0.8590 EUR |
17,649.6368 AKT |
0.8651 EUR |
0.8446 EUR |
0.8699 EUR |
0.8692 EUR |
| 2025-09-28 |
0.8532 EUR |
26,526.4496 AKT |
0.8515 EUR |
0.8369 EUR |
0.8681 EUR |
0.8681 EUR |
| 2025-09-27 |
0.8604 EUR |
33,642.4977 AKT |
0.8623 EUR |
0.8498 EUR |
0.8646 EUR |
0.8644 EUR |
| 2025-09-26 |
0.8350 EUR |
38,775.0607 AKT |
0.8347 EUR |
0.8297 EUR |
0.8540 EUR |
0.8540 EUR |
| 2025-09-25 |
0.8458 EUR |
99,835.3612 AKT |
0.8600 EUR |
0.8153 EUR |
0.8698 EUR |
0.8402 EUR |
| 2025-09-24 |
0.8651 EUR |
48,018.4692 AKT |
0.8658 EUR |
0.8460 EUR |
0.8936 EUR |
0.8889 EUR |
| 2025-09-23 |
0.8691 EUR |
100,678.8106 AKT |
0.8749 EUR |
0.8530 EUR |
0.8944 EUR |
0.8639 EUR |
| 2025-09-22 |
0.8993 EUR |
91,632.2075 AKT |
0.9508 EUR |
0.8600 EUR |
0.9516 EUR |
0.8799 EUR |
| 2025-09-21 |
0.9611 EUR |
31,829.7637 AKT |
0.9607 EUR |
0.9466 EUR |
0.9672 EUR |
0.9520 EUR |
| 2025-09-20 |
0.9836 EUR |
63,775.4405 AKT |
0.9497 EUR |
0.9491 EUR |
0.9960 EUR |
0.9674 EUR |
| 2025-09-19 |
0.9873 EUR |
65,510.2652 AKT |
0.9974 EUR |
0.9511 EUR |
1.0060 EUR |
0.9530 EUR |
| 2025-09-18 |
0.9985 EUR |
36,343.0014 AKT |
0.9923 EUR |
0.9840 EUR |
1.0084 EUR |
1.0027 EUR |
| 2025-09-17 |
0.9602 EUR |
7,155.1156 AKT |
0.9637 EUR |
0.9455 EUR |
0.9643 EUR |
0.9608 EUR |
| 2025-09-16 |
0.9658 EUR |
8,530.1869 AKT |
0.9689 EUR |
0.9521 EUR |
0.9723 EUR |
0.9670 EUR |
| 2025-09-15 |
0.9817 EUR |
48,334.0992 AKT |
1.0015 EUR |
0.9572 EUR |
1.0191 EUR |
0.9774 EUR |
| 2025-09-14 |
1.0066 EUR |
50,218.1294 AKT |
1.0326 EUR |
0.9875 EUR |
1.0365 EUR |
1.0062 EUR |
| 2025-09-13 |
1.0313 EUR |
48,138.9339 AKT |
1.0305 EUR |
1.0144 EUR |
1.0438 EUR |
1.0235 EUR |
| 2025-09-12 |
1.0165 EUR |
42,358.1489 AKT |
1.0199 EUR |
0.9992 EUR |
1.0308 EUR |
1.0203 EUR |
| 2025-09-11 |
1.0155 EUR |
56,383.0165 AKT |
1.0021 EUR |
0.9900 EUR |
1.0374 EUR |
1.0118 EUR |
| 2025-09-10 |
0.9972 EUR |
29,095.9570 AKT |
0.9837 EUR |
0.9807 EUR |
1.0072 EUR |
1.0010 EUR |
| 2025-09-09 |
0.9933 EUR |
103,957.9756 AKT |
0.9879 EUR |
0.9697 EUR |
1.0170 EUR |
0.9761 EUR |
| 2025-09-08 |
0.9403 EUR |
23,074.8947 AKT |
0.9338 EUR |
0.9262 EUR |
0.9776 EUR |
0.9735 EUR |
| 2025-09-07 |
0.9390 EUR |
52,988.9496 AKT |
0.9330 EUR |
0.9257 EUR |
0.9495 EUR |
0.9267 EUR |
| 2025-09-06 |
0.9396 EUR |
51,386.7925 AKT |
0.9486 EUR |
0.9280 EUR |
0.9526 EUR |
0.9319 EUR |
| 2025-09-05 |
0.9367 EUR |
33,034.9879 AKT |
0.9303 EUR |
0.9224 EUR |
0.9579 EUR |
0.9578 EUR |
| 2025-09-04 |
0.9345 EUR |
45,589.6199 AKT |
0.9658 EUR |
0.9264 EUR |
0.9659 EUR |
0.9310 EUR |
| 2025-09-03 |
0.9538 EUR |
10,285.6563 AKT |
0.9610 EUR |
0.9537 EUR |
0.9700 EUR |
0.9655 EUR |
| 2025-09-02 |
0.9412 EUR |
74,429.4360 AKT |
0.9347 EUR |
0.9313 EUR |
0.9564 EUR |
0.9420 EUR |
| 2025-09-01 |
0.9565 EUR |
69,823.6561 AKT |
0.9792 EUR |
0.9266 EUR |
0.9873 EUR |
0.9323 EUR |
| 2025-08-31 |
1.0116 EUR |
24,665.7317 AKT |
1.0096 EUR |
0.9977 EUR |
1.0223 EUR |
0.9984 EUR |
| 2025-08-30 |
0.9940 EUR |
25,534.6242 AKT |
0.9747 EUR |
0.9637 EUR |
1.0072 EUR |
1.0062 EUR |
| 2025-08-29 |
1.0175 EUR |
86,677.8367 AKT |
1.0372 EUR |
0.9687 EUR |
1.0751 EUR |
0.9751 EUR |