Identifier on Bitvavo: AKT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-28 |
1.0266 EUR |
69,947.1912 AKT |
1.0125 EUR |
1.0087 EUR |
1.0434 EUR |
1.0356 EUR |
| 2025-08-27 |
1.0222 EUR |
27,788.4815 AKT |
0.9945 EUR |
0.9884 EUR |
1.0445 EUR |
1.0308 EUR |
| 2025-08-26 |
0.9694 EUR |
55,083.0953 AKT |
0.9485 EUR |
0.9466 EUR |
1.0046 EUR |
1.0001 EUR |
| 2025-08-25 |
1.0158 EUR |
26,652.1532 AKT |
1.0188 EUR |
0.9778 EUR |
1.0315 EUR |
0.9818 EUR |
| 2025-08-24 |
1.0165 EUR |
41,459.9160 AKT |
1.0294 EUR |
1.0041 EUR |
1.0509 EUR |
1.0216 EUR |
| 2025-08-23 |
1.0354 EUR |
105,353.7216 AKT |
1.0495 EUR |
1.0257 EUR |
1.0495 EUR |
1.0330 EUR |
| 2025-08-22 |
1.0292 EUR |
109,970.1703 AKT |
1.0114 EUR |
0.9766 EUR |
1.0683 EUR |
1.0501 EUR |
| 2025-08-21 |
1.0286 EUR |
84,477.8781 AKT |
1.0435 EUR |
1.0088 EUR |
1.0591 EUR |
1.0174 EUR |
| 2025-08-20 |
1.0311 EUR |
57,598.7451 AKT |
1.0064 EUR |
1.0054 EUR |
1.0596 EUR |
1.0533 EUR |
| 2025-08-19 |
1.0282 EUR |
77,269.6943 AKT |
1.0646 EUR |
1.0043 EUR |
1.0745 EUR |
1.0092 EUR |
| 2025-08-18 |
1.0745 EUR |
61,948.3433 AKT |
1.1127 EUR |
1.0588 EUR |
1.1163 EUR |
1.0746 EUR |
| 2025-08-17 |
1.1304 EUR |
32,576.7398 AKT |
1.1300 EUR |
1.1186 EUR |
1.1541 EUR |
1.1288 EUR |
| 2025-08-16 |
1.1202 EUR |
24,977.4772 AKT |
1.1072 EUR |
1.1033 EUR |
1.1289 EUR |
1.1230 EUR |
| 2025-08-15 |
1.1069 EUR |
57,509.9043 AKT |
1.1149 EUR |
1.0750 EUR |
1.1389 EUR |
1.0952 EUR |
| 2025-08-14 |
1.1861 EUR |
277,393.4835 AKT |
1.1479 EUR |
1.0873 EUR |
1.2426 EUR |
1.0873 EUR |
| 2025-08-13 |
1.1158 EUR |
65,565.2911 AKT |
1.1070 EUR |
1.0848 EUR |
1.1438 EUR |
1.1337 EUR |
| 2025-08-12 |
1.0817 EUR |
51,319.1207 AKT |
1.0573 EUR |
1.0416 EUR |
1.1162 EUR |
1.1094 EUR |
| 2025-08-11 |
1.1116 EUR |
92,503.6109 AKT |
1.1009 EUR |
1.0693 EUR |
1.1483 EUR |
1.0754 EUR |
| 2025-08-10 |
1.1041 EUR |
40,916.7664 AKT |
1.1086 EUR |
1.0717 EUR |
1.1188 EUR |
1.1019 EUR |
| 2025-08-09 |
1.1019 EUR |
33,978.7800 AKT |
1.0818 EUR |
1.0818 EUR |
1.1209 EUR |
1.1071 EUR |
| 2025-08-08 |
1.0663 EUR |
59,518.8625 AKT |
1.0329 EUR |
1.0312 EUR |
1.0952 EUR |
1.0873 EUR |
| 2025-08-07 |
1.0178 EUR |
182,009.9927 AKT |
0.9965 EUR |
0.9921 EUR |
1.0357 EUR |
1.0346 EUR |
| 2025-08-06 |
0.9808 EUR |
10,936.9931 AKT |
0.9928 EUR |
0.9709 EUR |
0.9990 EUR |
0.9980 EUR |
| 2025-08-05 |
1.0067 EUR |
160,835.1755 AKT |
1.0440 EUR |
0.9834 EUR |
1.0457 EUR |
0.9836 EUR |
| 2025-08-04 |
1.0253 EUR |
31,568.3015 AKT |
1.0283 EUR |
1.0044 EUR |
1.0478 EUR |
1.0446 EUR |
| 2025-08-03 |
1.0071 EUR |
8,416.4742 AKT |
0.9782 EUR |
0.9702 EUR |
1.0231 EUR |
1.0156 EUR |
| 2025-08-02 |
0.9872 EUR |
25,692.9824 AKT |
1.0098 EUR |
0.9636 EUR |
1.0098 EUR |
0.9828 EUR |
| 2025-08-01 |
1.0208 EUR |
60,006.6678 AKT |
1.0508 EUR |
0.9909 EUR |
1.0574 EUR |
0.9993 EUR |
| 2025-07-31 |
1.0932 EUR |
37,401.9103 AKT |
1.0973 EUR |
1.0613 EUR |
1.1171 EUR |
1.0615 EUR |
| 2025-07-30 |
1.0877 EUR |
80,584.2040 AKT |
1.1094 EUR |
1.0562 EUR |
1.1156 EUR |
1.0738 EUR |
| 2025-07-29 |
1.1361 EUR |
38,859.8196 AKT |
1.1367 EUR |
1.1016 EUR |
1.1688 EUR |
1.1255 EUR |
| 2025-07-28 |
1.1886 EUR |
58,959.5622 AKT |
1.2141 EUR |
1.1368 EUR |
1.2395 EUR |
1.1423 EUR |
| 2025-07-27 |
1.1925 EUR |
30,951.5153 AKT |
1.1742 EUR |
1.1742 EUR |
1.2173 EUR |
1.2153 EUR |
| 2025-07-26 |
1.1729 EUR |
11,654.6354 AKT |
1.1676 EUR |
1.1584 EUR |
1.1891 EUR |
1.1823 EUR |
| 2025-07-25 |
1.1436 EUR |
16,479.4687 AKT |
1.1452 EUR |
1.1194 EUR |
1.1645 EUR |
1.1456 EUR |
| 2025-07-24 |
1.1806 EUR |
47,309.0072 AKT |
1.1623 EUR |
1.1169 EUR |
1.2209 EUR |
1.1660 EUR |
| 2025-07-23 |
1.1922 EUR |
88,982.9441 AKT |
1.2658 EUR |
1.1344 EUR |
1.2714 EUR |
1.1497 EUR |
| 2025-07-22 |
1.2706 EUR |
61,482.6133 AKT |
1.3103 EUR |
1.2250 EUR |
1.3103 EUR |
1.2532 EUR |
| 2025-07-21 |
1.3060 EUR |
78,042.0144 AKT |
1.2922 EUR |
1.2871 EUR |
1.3385 EUR |
1.3130 EUR |
| 2025-07-20 |
1.2760 EUR |
171,922.3641 AKT |
1.1953 EUR |
1.1894 EUR |
1.3200 EUR |
1.2861 EUR |
| 2025-07-19 |
1.1699 EUR |
32,298.4532 AKT |
1.1757 EUR |
1.1483 EUR |
1.1924 EUR |
1.1735 EUR |