Identifier on Kraken: ACTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.0138 EUR |
698.9520 ACT |
0.0138 EUR |
0.0138 EUR |
0.0138 EUR |
0.0138 EUR |
| 2026-02-03 |
0.0137 EUR |
22,854.2294 ACT |
0.0138 EUR |
0.0129 EUR |
0.0148 EUR |
0.0136 EUR |
| 2026-02-02 |
0.0128 EUR |
3,190.5047 ACT |
0.0126 EUR |
0.0126 EUR |
0.0129 EUR |
0.0129 EUR |
| 2026-02-01 |
0.0131 EUR |
19,034.7294 ACT |
0.0131 EUR |
0.0127 EUR |
0.0137 EUR |
0.0127 EUR |
| 2026-01-31 |
0.0147 EUR |
34,617.9221 ACT |
0.0143 EUR |
0.0142 EUR |
0.0155 EUR |
0.0142 EUR |
| 2026-01-30 |
0.0152 EUR |
647.2100 ACT |
0.0152 EUR |
0.0152 EUR |
0.0152 EUR |
0.0152 EUR |
| 2026-01-29 |
0.0178 EUR |
5,733.3148 ACT |
0.0172 EUR |
0.0172 EUR |
0.0178 EUR |
0.0178 EUR |
| 2026-01-28 |
0.0176 EUR |
8,002.0416 ACT |
0.0187 EUR |
0.0175 EUR |
0.0189 EUR |
0.0183 EUR |
| 2026-01-27 |
0.0193 EUR |
12,305.9420 ACT |
0.0190 EUR |
0.0190 EUR |
0.0193 EUR |
0.0193 EUR |
| 2026-01-26 |
0.0188 EUR |
8,377.3461 ACT |
0.0188 EUR |
0.0185 EUR |
0.0190 EUR |
0.0187 EUR |
| 2026-01-25 |
0.0190 EUR |
1,240.0859 ACT |
0.0191 EUR |
0.0189 EUR |
0.0191 EUR |
0.0189 EUR |
| 2026-01-24 |
0.0193 EUR |
3,430.5090 ACT |
0.0195 EUR |
0.0192 EUR |
0.0195 EUR |
0.0192 EUR |
| 2026-01-23 |
0.0193 EUR |
1,427.2504 ACT |
0.0197 EUR |
0.0191 EUR |
0.0202 EUR |
0.0202 EUR |
| 2026-01-22 |
0.0201 EUR |
11,351.4082 ACT |
0.0201 EUR |
0.0201 EUR |
0.0201 EUR |
0.0201 EUR |
| 2026-01-21 |
0.0000 EUR |
0.0000 ACT |
0.0194 EUR |
0.0194 EUR |
0.0194 EUR |
0.0194 EUR |
| 2026-01-20 |
0.0203 EUR |
462.1075 ACT |
0.0203 EUR |
0.0203 EUR |
0.0203 EUR |
0.0203 EUR |
| 2026-01-19 |
0.0196 EUR |
3,746.5930 ACT |
0.0202 EUR |
0.0179 EUR |
0.0205 EUR |
0.0197 EUR |
| 2026-01-18 |
0.0220 EUR |
8,408.7642 ACT |
0.0222 EUR |
0.0220 EUR |
0.0224 EUR |
0.0221 EUR |
| 2026-01-17 |
0.0229 EUR |
11,153.0889 ACT |
0.0230 EUR |
0.0226 EUR |
0.0244 EUR |
0.0238 EUR |
| 2026-01-16 |
0.0232 EUR |
1,724.5578 ACT |
0.0230 EUR |
0.0230 EUR |
0.0234 EUR |
0.0234 EUR |
| 2026-01-15 |
0.0224 EUR |
2,255.9380 ACT |
0.0224 EUR |
0.0224 EUR |
0.0236 EUR |
0.0236 EUR |
| 2026-01-14 |
0.0221 EUR |
967.6161 ACT |
0.0215 EUR |
0.0215 EUR |
0.0223 EUR |
0.0222 EUR |
| 2026-01-13 |
0.0212 EUR |
56,541.8640 ACT |
0.0207 EUR |
0.0206 EUR |
0.0221 EUR |
0.0209 EUR |
| 2026-01-12 |
0.0215 EUR |
465.1163 ACT |
0.0215 EUR |
0.0215 EUR |
0.0215 EUR |
0.0215 EUR |
| 2026-01-11 |
0.0000 EUR |
0.0000 ACT |
0.0213 EUR |
0.0213 EUR |
0.0213 EUR |
0.0213 EUR |
| 2026-01-10 |
0.0216 EUR |
4,949.5338 ACT |
0.0219 EUR |
0.0210 EUR |
0.0221 EUR |
0.0217 EUR |
| 2026-01-09 |
0.0211 EUR |
31,731.7564 ACT |
0.0218 EUR |
0.0210 EUR |
0.0224 EUR |
0.0218 EUR |
| 2026-01-08 |
0.0218 EUR |
25,600.2114 ACT |
0.0211 EUR |
0.0211 EUR |
0.0222 EUR |
0.0222 EUR |
| 2026-01-07 |
0.0245 EUR |
1,954.5300 ACT |
0.0245 EUR |
0.0245 EUR |
0.0245 EUR |
0.0245 EUR |
| 2026-01-06 |
0.0242 EUR |
35,457.5884 ACT |
0.0247 EUR |
0.0226 EUR |
0.0250 EUR |
0.0226 EUR |
| 2026-01-05 |
0.0242 EUR |
66,976.2286 ACT |
0.0242 EUR |
0.0228 EUR |
0.0254 EUR |
0.0245 EUR |
| 2026-01-04 |
0.0238 EUR |
18,337.0413 ACT |
0.0244 EUR |
0.0223 EUR |
0.0244 EUR |
0.0231 EUR |
| 2026-01-03 |
0.0245 EUR |
19,472.9195 ACT |
0.0250 EUR |
0.0238 EUR |
0.0252 EUR |
0.0242 EUR |
| 2026-01-02 |
0.0261 EUR |
9,736.0216 ACT |
0.0255 EUR |
0.0250 EUR |
0.0265 EUR |
0.0250 EUR |
| 2026-01-01 |
0.0260 EUR |
10,953.6532 ACT |
0.0277 EUR |
0.0254 EUR |
0.0284 EUR |
0.0255 EUR |
| 2025-12-31 |
0.0322 EUR |
2,810.2168 ACT |
0.0322 EUR |
0.0321 EUR |
0.0345 EUR |
0.0323 EUR |
| 2025-12-30 |
0.0356 EUR |
5,828.7192 ACT |
0.0362 EUR |
0.0351 EUR |
0.0388 EUR |
0.0357 EUR |
| 2025-12-29 |
0.0354 EUR |
38,641.5533 ACT |
0.0373 EUR |
0.0321 EUR |
0.0388 EUR |
0.0321 EUR |
| 2025-12-28 |
0.0372 EUR |
34,343.5012 ACT |
0.0368 EUR |
0.0359 EUR |
0.0390 EUR |
0.0369 EUR |
| 2025-12-27 |
0.0357 EUR |
70,437.9386 ACT |
0.0354 EUR |
0.0341 EUR |
0.0374 EUR |
0.0364 EUR |
| 2025-12-26 |
0.0379 EUR |
28,398.1585 ACT |
0.0380 EUR |
0.0357 EUR |
0.0413 EUR |
0.0379 EUR |
| 2025-12-25 |
0.0349 EUR |
49,759.4691 ACT |
0.0348 EUR |
0.0324 EUR |
0.0372 EUR |
0.0368 EUR |
| 2025-12-24 |
0.0330 EUR |
27,455.8350 ACT |
0.0321 EUR |
0.0311 EUR |
0.0352 EUR |
0.0330 EUR |
| 2025-12-23 |
0.0280 EUR |
1,110.1888 ACT |
0.0282 EUR |
0.0273 EUR |
0.0283 EUR |
0.0283 EUR |
| 2025-12-22 |
0.0280 EUR |
20,497.8384 ACT |
0.0284 EUR |
0.0264 EUR |
0.0290 EUR |
0.0280 EUR |
| 2025-12-21 |
0.0344 EUR |
55,815.1895 ACT |
0.0334 EUR |
0.0326 EUR |
0.0367 EUR |
0.0366 EUR |
| 2025-12-20 |
0.0264 EUR |
23,384.1416 ACT |
0.0246 EUR |
0.0246 EUR |
0.0288 EUR |
0.0268 EUR |
| 2025-12-19 |
0.0256 EUR |
90,511.0350 ACT |
0.0267 EUR |
0.0235 EUR |
0.0283 EUR |
0.0251 EUR |
| 2025-12-18 |
0.0242 EUR |
346,606.9428 ACT |
0.0213 EUR |
0.0210 EUR |
0.0291 EUR |
0.0267 EUR |
| 2025-12-17 |
0.0173 EUR |
278.0890 ACT |
0.0173 EUR |
0.0173 EUR |
0.0173 EUR |
0.0173 EUR |