Identifier on Kraken: ACTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0343 EUR |
103.8564 ACT |
0.0343 EUR |
0.0343 EUR |
0.0343 EUR |
0.0343 EUR |
| 2025-08-26 |
0.0334 EUR |
2,086.6776 ACT |
0.0326 EUR |
0.0326 EUR |
0.0336 EUR |
0.0329 EUR |
| 2025-08-25 |
0.0340 EUR |
1,418.7450 ACT |
0.0347 EUR |
0.0339 EUR |
0.0347 EUR |
0.0342 EUR |
| 2025-08-24 |
0.0360 EUR |
173.1090 ACT |
0.0360 EUR |
0.0360 EUR |
0.0360 EUR |
0.0360 EUR |
| 2025-08-23 |
0.0392 EUR |
2,760.8754 ACT |
0.0355 EUR |
0.0355 EUR |
0.0409 EUR |
0.0385 EUR |
| 2025-08-22 |
0.0000 EUR |
0.0000 ACT |
0.0336 EUR |
0.0336 EUR |
0.0336 EUR |
0.0336 EUR |
| 2025-08-21 |
0.0342 EUR |
114.9120 ACT |
0.0342 EUR |
0.0342 EUR |
0.0342 EUR |
0.0342 EUR |
| 2025-08-20 |
0.0340 EUR |
5,898.0702 ACT |
0.0336 EUR |
0.0329 EUR |
0.0360 EUR |
0.0349 EUR |
| 2025-08-19 |
0.0330 EUR |
2,862.2168 ACT |
0.0338 EUR |
0.0322 EUR |
0.0339 EUR |
0.0322 EUR |
| 2025-08-18 |
0.0345 EUR |
18,019.3674 ACT |
0.0347 EUR |
0.0341 EUR |
0.0347 EUR |
0.0341 EUR |
| 2025-08-17 |
0.0352 EUR |
7,955.5943 ACT |
0.0360 EUR |
0.0336 EUR |
0.0372 EUR |
0.0352 EUR |
| 2025-08-16 |
0.0343 EUR |
3,647.4161 ACT |
0.0340 EUR |
0.0334 EUR |
0.0359 EUR |
0.0354 EUR |
| 2025-08-15 |
0.0338 EUR |
59,673.2853 ACT |
0.0362 EUR |
0.0332 EUR |
0.0362 EUR |
0.0332 EUR |
| 2025-08-14 |
0.0351 EUR |
27,196.9451 ACT |
0.0388 EUR |
0.0344 EUR |
0.0388 EUR |
0.0374 EUR |
| 2025-08-13 |
0.0379 EUR |
1,902.8911 ACT |
0.0395 EUR |
0.0358 EUR |
0.0403 EUR |
0.0379 EUR |
| 2025-08-12 |
0.0365 EUR |
9,962.1359 ACT |
0.0360 EUR |
0.0358 EUR |
0.0366 EUR |
0.0366 EUR |
| 2025-08-11 |
0.0389 EUR |
25,544.4343 ACT |
0.0390 EUR |
0.0358 EUR |
0.0400 EUR |
0.0368 EUR |
| 2025-08-10 |
0.0360 EUR |
16,038.6838 ACT |
0.0362 EUR |
0.0352 EUR |
0.0367 EUR |
0.0357 EUR |
| 2025-08-09 |
0.0365 EUR |
14,401.4676 ACT |
0.0344 EUR |
0.0344 EUR |
0.0380 EUR |
0.0380 EUR |
| 2025-08-08 |
0.0347 EUR |
17,313.3298 ACT |
0.0344 EUR |
0.0344 EUR |
0.0363 EUR |
0.0360 EUR |
| 2025-08-07 |
0.0343 EUR |
4,105.4178 ACT |
0.0344 EUR |
0.0333 EUR |
0.0344 EUR |
0.0343 EUR |
| 2025-08-06 |
0.0330 EUR |
21,758.8874 ACT |
0.0339 EUR |
0.0324 EUR |
0.0344 EUR |
0.0344 EUR |
| 2025-08-05 |
0.0332 EUR |
13,712.0484 ACT |
0.0356 EUR |
0.0327 EUR |
0.0356 EUR |
0.0344 EUR |
| 2025-08-04 |
0.0341 EUR |
9,525.8927 ACT |
0.0340 EUR |
0.0327 EUR |
0.0356 EUR |
0.0356 EUR |
| 2025-08-03 |
0.0329 EUR |
2,060.7919 ACT |
0.0334 EUR |
0.0321 EUR |
0.0337 EUR |
0.0329 EUR |
| 2025-08-02 |
0.0333 EUR |
14,253.3466 ACT |
0.0341 EUR |
0.0325 EUR |
0.0341 EUR |
0.0340 EUR |
| 2025-08-01 |
0.0335 EUR |
36,162.7267 ACT |
0.0355 EUR |
0.0307 EUR |
0.0355 EUR |
0.0354 EUR |
| 2025-07-31 |
0.0372 EUR |
3,872.6180 ACT |
0.0377 EUR |
0.0346 EUR |
0.0378 EUR |
0.0367 EUR |
| 2025-07-30 |
0.0365 EUR |
11,115.3416 ACT |
0.0374 EUR |
0.0345 EUR |
0.0374 EUR |
0.0355 EUR |
| 2025-07-29 |
0.0372 EUR |
15,651.4093 ACT |
0.0368 EUR |
0.0359 EUR |
0.0405 EUR |
0.0359 EUR |
| 2025-07-28 |
0.0398 EUR |
99,828.1744 ACT |
0.0408 EUR |
0.0372 EUR |
0.0516 EUR |
0.0376 EUR |
| 2025-07-27 |
0.0399 EUR |
6,334.4393 ACT |
0.0386 EUR |
0.0376 EUR |
0.0405 EUR |
0.0398 EUR |
| 2025-07-26 |
0.0395 EUR |
1,049.4322 ACT |
0.0405 EUR |
0.0388 EUR |
0.0405 EUR |
0.0393 EUR |
| 2025-07-25 |
0.0377 EUR |
4,613.3511 ACT |
0.0370 EUR |
0.0365 EUR |
0.0396 EUR |
0.0395 EUR |
| 2025-07-24 |
0.0373 EUR |
30,381.4760 ACT |
0.0373 EUR |
0.0357 EUR |
0.0405 EUR |
0.0405 EUR |
| 2025-07-23 |
0.0398 EUR |
45,829.1542 ACT |
0.0407 EUR |
0.0382 EUR |
0.0449 EUR |
0.0412 EUR |
| 2025-07-22 |
0.0407 EUR |
129,962.2320 ACT |
0.0408 EUR |
0.0402 EUR |
0.0439 EUR |
0.0419 EUR |
| 2025-07-21 |
0.0441 EUR |
45,121.2046 ACT |
0.0428 EUR |
0.0420 EUR |
0.0469 EUR |
0.0426 EUR |
| 2025-07-20 |
0.0398 EUR |
25,199.9857 ACT |
0.0392 EUR |
0.0392 EUR |
0.0429 EUR |
0.0402 EUR |
| 2025-07-19 |
0.0387 EUR |
29,030.2461 ACT |
0.0375 EUR |
0.0372 EUR |
0.0402 EUR |
0.0397 EUR |
| 2025-07-18 |
0.0408 EUR |
29,035.7448 ACT |
0.0414 EUR |
0.0399 EUR |
0.0414 EUR |
0.0399 EUR |
| 2025-07-17 |
0.0402 EUR |
55,889.3323 ACT |
0.0407 EUR |
0.0388 EUR |
0.0419 EUR |
0.0400 EUR |
| 2025-07-16 |
0.0384 EUR |
4,009.2652 ACT |
0.0384 EUR |
0.0384 EUR |
0.0384 EUR |
0.0384 EUR |
| 2025-07-15 |
0.0352 EUR |
337.0049 ACT |
0.0352 EUR |
0.0352 EUR |
0.0352 EUR |
0.0352 EUR |
| 2025-07-14 |
0.0364 EUR |
4,996.8415 ACT |
0.0361 EUR |
0.0361 EUR |
0.0364 EUR |
0.0364 EUR |
| 2025-07-13 |
0.0357 EUR |
11,556.4800 ACT |
0.0364 EUR |
0.0347 EUR |
0.0390 EUR |
0.0370 EUR |
| 2025-07-12 |
0.0367 EUR |
52,828.5867 ACT |
0.0362 EUR |
0.0350 EUR |
0.0384 EUR |
0.0350 EUR |
| 2025-07-11 |
0.0394 EUR |
20,552.2624 ACT |
0.0413 EUR |
0.0374 EUR |
0.0414 EUR |
0.0379 EUR |
| 2025-07-10 |
0.0355 EUR |
32,921.8640 ACT |
0.0331 EUR |
0.0331 EUR |
0.0410 EUR |
0.0373 EUR |
| 2025-07-09 |
0.0337 EUR |
23,370.5700 ACT |
0.0350 EUR |
0.0324 EUR |
0.0351 EUR |
0.0351 EUR |