Identifier on Kraken: ACTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0204 EUR |
44,332.4459 ACT |
0.0200 EUR |
0.0199 EUR |
0.0208 EUR |
0.0207 EUR |
| 2025-10-15 |
0.0213 EUR |
45,339.9129 ACT |
0.0213 EUR |
0.0203 EUR |
0.0216 EUR |
0.0206 EUR |
| 2025-10-14 |
0.0201 EUR |
107,060.6535 ACT |
0.0218 EUR |
0.0185 EUR |
0.0218 EUR |
0.0201 EUR |
| 2025-10-13 |
0.0209 EUR |
74,617.0804 ACT |
0.0206 EUR |
0.0202 EUR |
0.0223 EUR |
0.0215 EUR |
| 2025-10-12 |
0.0191 EUR |
4,114.4706 ACT |
0.0186 EUR |
0.0180 EUR |
0.0205 EUR |
0.0203 EUR |
| 2025-10-11 |
0.0209 EUR |
98,307.3187 ACT |
0.0191 EUR |
0.0189 EUR |
0.0225 EUR |
0.0195 EUR |
| 2025-10-10 |
0.0280 EUR |
6,629.8674 ACT |
0.0267 EUR |
0.0267 EUR |
0.0287 EUR |
0.0287 EUR |
| 2025-10-09 |
0.0293 EUR |
5,962.0322 ACT |
0.0293 EUR |
0.0293 EUR |
0.0293 EUR |
0.0293 EUR |
| 2025-10-08 |
0.0281 EUR |
13,443.4855 ACT |
0.0275 EUR |
0.0275 EUR |
0.0285 EUR |
0.0281 EUR |
| 2025-10-07 |
0.0291 EUR |
15,397.3503 ACT |
0.0295 EUR |
0.0266 EUR |
0.0312 EUR |
0.0266 EUR |
| 2025-10-06 |
0.0296 EUR |
10,097.0934 ACT |
0.0296 EUR |
0.0296 EUR |
0.0296 EUR |
0.0296 EUR |
| 2025-10-05 |
0.0287 EUR |
11,603.5027 ACT |
0.0286 EUR |
0.0281 EUR |
0.0295 EUR |
0.0294 EUR |
| 2025-10-04 |
0.0294 EUR |
236.6140 ACT |
0.0298 EUR |
0.0293 EUR |
0.0298 EUR |
0.0293 EUR |
| 2025-10-03 |
0.0286 EUR |
28,404.8822 ACT |
0.0284 EUR |
0.0280 EUR |
0.0293 EUR |
0.0291 EUR |
| 2025-10-02 |
0.0288 EUR |
21,774.7834 ACT |
0.0290 EUR |
0.0278 EUR |
0.0293 EUR |
0.0278 EUR |
| 2025-10-01 |
0.0276 EUR |
1,130.4851 ACT |
0.0275 EUR |
0.0275 EUR |
0.0276 EUR |
0.0276 EUR |
| 2025-09-30 |
0.0000 EUR |
0.0000 ACT |
0.0274 EUR |
0.0274 EUR |
0.0274 EUR |
0.0274 EUR |
| 2025-09-29 |
0.0277 EUR |
11,350.6112 ACT |
0.0280 EUR |
0.0274 EUR |
0.0280 EUR |
0.0274 EUR |
| 2025-09-28 |
0.0274 EUR |
15,034.6673 ACT |
0.0285 EUR |
0.0273 EUR |
0.0285 EUR |
0.0273 EUR |
| 2025-09-27 |
0.0283 EUR |
10,709.5842 ACT |
0.0298 EUR |
0.0279 EUR |
0.0301 EUR |
0.0279 EUR |
| 2025-09-26 |
0.0280 EUR |
23,438.2548 ACT |
0.0277 EUR |
0.0264 EUR |
0.0301 EUR |
0.0301 EUR |
| 2025-09-25 |
0.0000 EUR |
0.0000 ACT |
0.0293 EUR |
0.0293 EUR |
0.0293 EUR |
0.0293 EUR |
| 2025-09-24 |
0.0291 EUR |
11,670.7533 ACT |
0.0287 EUR |
0.0287 EUR |
0.0297 EUR |
0.0287 EUR |
| 2025-09-23 |
0.0281 EUR |
10,153.6690 ACT |
0.0277 EUR |
0.0276 EUR |
0.0288 EUR |
0.0288 EUR |
| 2025-09-22 |
0.0293 EUR |
79,589.5937 ACT |
0.0329 EUR |
0.0266 EUR |
0.0329 EUR |
0.0291 EUR |
| 2025-09-21 |
0.0339 EUR |
100.0000 ACT |
0.0339 EUR |
0.0339 EUR |
0.0339 EUR |
0.0339 EUR |
| 2025-09-20 |
0.0344 EUR |
7,150.2490 ACT |
0.0347 EUR |
0.0340 EUR |
0.0347 EUR |
0.0347 EUR |
| 2025-09-19 |
0.0338 EUR |
46,134.5561 ACT |
0.0344 EUR |
0.0327 EUR |
0.0344 EUR |
0.0329 EUR |
| 2025-09-18 |
0.0347 EUR |
11,490.6991 ACT |
0.0363 EUR |
0.0332 EUR |
0.0363 EUR |
0.0349 EUR |
| 2025-09-17 |
0.0352 EUR |
55,151.0081 ACT |
0.0343 EUR |
0.0329 EUR |
0.0372 EUR |
0.0329 EUR |
| 2025-09-16 |
0.0319 EUR |
36,316.9868 ACT |
0.0317 EUR |
0.0317 EUR |
0.0323 EUR |
0.0322 EUR |
| 2025-09-15 |
0.0314 EUR |
4,668.1157 ACT |
0.0320 EUR |
0.0312 EUR |
0.0320 EUR |
0.0312 EUR |
| 2025-09-14 |
0.0000 EUR |
0.0000 ACT |
0.0348 EUR |
0.0348 EUR |
0.0348 EUR |
0.0348 EUR |
| 2025-09-13 |
0.0348 EUR |
79,391.5486 ACT |
0.0362 EUR |
0.0341 EUR |
0.0362 EUR |
0.0348 EUR |
| 2025-09-12 |
0.0331 EUR |
1,276.7050 ACT |
0.0331 EUR |
0.0326 EUR |
0.0331 EUR |
0.0326 EUR |
| 2025-09-11 |
0.0327 EUR |
28,524.3821 ACT |
0.0336 EUR |
0.0307 EUR |
0.0336 EUR |
0.0324 EUR |
| 2025-09-10 |
0.0334 EUR |
33,838.7289 ACT |
0.0322 EUR |
0.0320 EUR |
0.0347 EUR |
0.0332 EUR |
| 2025-09-09 |
0.0325 EUR |
21,904.5495 ACT |
0.0326 EUR |
0.0315 EUR |
0.0329 EUR |
0.0315 EUR |
| 2025-09-08 |
0.0310 EUR |
322.2688 ACT |
0.0310 EUR |
0.0310 EUR |
0.0310 EUR |
0.0310 EUR |
| 2025-09-07 |
0.0305 EUR |
11,830.4771 ACT |
0.0308 EUR |
0.0305 EUR |
0.0312 EUR |
0.0312 EUR |
| 2025-09-06 |
0.0305 EUR |
4,916.0199 ACT |
0.0298 EUR |
0.0290 EUR |
0.0312 EUR |
0.0312 EUR |
| 2025-09-05 |
0.0300 EUR |
69.9160 ACT |
0.0300 EUR |
0.0300 EUR |
0.0300 EUR |
0.0300 EUR |
| 2025-09-04 |
0.0309 EUR |
48,644.8556 ACT |
0.0317 EUR |
0.0301 EUR |
0.0317 EUR |
0.0306 EUR |
| 2025-09-03 |
0.0314 EUR |
30,303.9913 ACT |
0.0320 EUR |
0.0311 EUR |
0.0320 EUR |
0.0317 EUR |
| 2025-09-02 |
0.0299 EUR |
17,888.1627 ACT |
0.0297 EUR |
0.0297 EUR |
0.0304 EUR |
0.0301 EUR |
| 2025-09-01 |
0.0325 EUR |
10,920.0144 ACT |
0.0322 EUR |
0.0322 EUR |
0.0326 EUR |
0.0326 EUR |
| 2025-08-31 |
0.0340 EUR |
276.2790 ACT |
0.0340 EUR |
0.0340 EUR |
0.0340 EUR |
0.0340 EUR |
| 2025-08-30 |
0.0348 EUR |
781.0778 ACT |
0.0334 EUR |
0.0334 EUR |
0.0353 EUR |
0.0344 EUR |
| 2025-08-29 |
0.0342 EUR |
5,436.5205 ACT |
0.0353 EUR |
0.0334 EUR |
0.0367 EUR |
0.0334 EUR |
| 2025-08-28 |
0.0361 EUR |
1,366.7361 ACT |
0.0358 EUR |
0.0338 EUR |
0.0372 EUR |
0.0372 EUR |