Identifier on Kraken: ACTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0326 EUR |
19,300.1062 ACT |
0.0325 EUR |
0.0320 EUR |
0.0341 EUR |
0.0320 EUR |
| 2025-07-07 |
0.0350 EUR |
25,236.1318 ACT |
0.0343 EUR |
0.0325 EUR |
0.0381 EUR |
0.0325 EUR |
| 2025-07-06 |
0.0333 EUR |
394.7885 ACT |
0.0327 EUR |
0.0327 EUR |
0.0344 EUR |
0.0344 EUR |
| 2025-07-05 |
0.0348 EUR |
16,985.5909 ACT |
0.0328 EUR |
0.0328 EUR |
0.0350 EUR |
0.0350 EUR |
| 2025-07-04 |
0.0338 EUR |
4,468.6977 ACT |
0.0369 EUR |
0.0328 EUR |
0.0369 EUR |
0.0350 EUR |
| 2025-07-03 |
0.0347 EUR |
30,621.2337 ACT |
0.0355 EUR |
0.0342 EUR |
0.0375 EUR |
0.0374 EUR |
| 2025-07-02 |
0.0329 EUR |
3,333.0000 ACT |
0.0329 EUR |
0.0329 EUR |
0.0329 EUR |
0.0329 EUR |
| 2025-07-01 |
0.0331 EUR |
9,858.1520 ACT |
0.0334 EUR |
0.0322 EUR |
0.0343 EUR |
0.0322 EUR |
| 2025-06-30 |
0.0341 EUR |
23,418.5471 ACT |
0.0387 EUR |
0.0321 EUR |
0.0387 EUR |
0.0336 EUR |
| 2025-06-29 |
0.0367 EUR |
3,844.7728 ACT |
0.0374 EUR |
0.0351 EUR |
0.0383 EUR |
0.0383 EUR |
| 2025-06-28 |
0.0357 EUR |
5,228.5609 ACT |
0.0365 EUR |
0.0342 EUR |
0.0369 EUR |
0.0369 EUR |
| 2025-06-27 |
0.0355 EUR |
16,489.4697 ACT |
0.0356 EUR |
0.0339 EUR |
0.0365 EUR |
0.0365 EUR |
| 2025-06-26 |
0.0348 EUR |
12,328.3232 ACT |
0.0348 EUR |
0.0345 EUR |
0.0360 EUR |
0.0356 EUR |
| 2025-06-25 |
0.0367 EUR |
16,595.3076 ACT |
0.0382 EUR |
0.0358 EUR |
0.0388 EUR |
0.0374 EUR |
| 2025-06-24 |
0.0378 EUR |
10,502.2114 ACT |
0.0367 EUR |
0.0363 EUR |
0.0396 EUR |
0.0387 EUR |
| 2025-06-23 |
0.0355 EUR |
3,691.3166 ACT |
0.0353 EUR |
0.0353 EUR |
0.0375 EUR |
0.0375 EUR |
| 2025-06-22 |
0.0345 EUR |
1,003.8210 ACT |
0.0352 EUR |
0.0337 EUR |
0.0352 EUR |
0.0337 EUR |
| 2025-06-21 |
0.0346 EUR |
20,250.8132 ACT |
0.0340 EUR |
0.0329 EUR |
0.0367 EUR |
0.0367 EUR |
| 2025-06-20 |
0.0352 EUR |
101.7020 ACT |
0.0352 EUR |
0.0352 EUR |
0.0352 EUR |
0.0352 EUR |
| 2025-06-19 |
0.0369 EUR |
1,616.5231 ACT |
0.0381 EUR |
0.0364 EUR |
0.0381 EUR |
0.0380 EUR |
| 2025-06-18 |
0.0412 EUR |
475.4001 ACT |
0.0412 EUR |
0.0412 EUR |
0.0412 EUR |
0.0412 EUR |
| 2025-06-17 |
0.0400 EUR |
61.1322 ACT |
0.0400 EUR |
0.0400 EUR |
0.0400 EUR |
0.0400 EUR |
| 2025-06-16 |
0.0407 EUR |
183.1280 ACT |
0.0407 EUR |
0.0407 EUR |
0.0407 EUR |
0.0407 EUR |
| 2025-06-15 |
0.0410 EUR |
2,952.5763 ACT |
0.0408 EUR |
0.0399 EUR |
0.0413 EUR |
0.0413 EUR |
| 2025-06-14 |
0.0400 EUR |
3,190.8853 ACT |
0.0400 EUR |
0.0388 EUR |
0.0413 EUR |
0.0400 EUR |
| 2025-06-13 |
0.0397 EUR |
12,411.3734 ACT |
0.0380 EUR |
0.0377 EUR |
0.0421 EUR |
0.0377 EUR |
| 2025-06-12 |
0.0428 EUR |
8,769.0730 ACT |
0.0434 EUR |
0.0406 EUR |
0.0435 EUR |
0.0406 EUR |
| 2025-06-11 |
0.0451 EUR |
2,134.4441 ACT |
0.0458 EUR |
0.0433 EUR |
0.0480 EUR |
0.0433 EUR |
| 2025-06-10 |
0.0456 EUR |
1,342.4949 ACT |
0.0447 EUR |
0.0435 EUR |
0.0477 EUR |
0.0445 EUR |
| 2025-06-09 |
0.0414 EUR |
189.5756 ACT |
0.0407 EUR |
0.0407 EUR |
0.0446 EUR |
0.0446 EUR |
| 2025-06-08 |
0.0429 EUR |
13,986.0886 ACT |
0.0449 EUR |
0.0415 EUR |
0.0449 EUR |
0.0430 EUR |
| 2025-06-07 |
0.0439 EUR |
3,707.9632 ACT |
0.0449 EUR |
0.0426 EUR |
0.0449 EUR |
0.0427 EUR |
| 2025-06-06 |
0.0430 EUR |
990.8527 ACT |
0.0437 EUR |
0.0406 EUR |
0.0439 EUR |
0.0412 EUR |
| 2025-06-05 |
0.0436 EUR |
5,213.4925 ACT |
0.0457 EUR |
0.0432 EUR |
0.0457 EUR |
0.0438 EUR |
| 2025-06-04 |
0.0450 EUR |
5,786.2362 ACT |
0.0447 EUR |
0.0447 EUR |
0.0477 EUR |
0.0453 EUR |
| 2025-06-03 |
0.0463 EUR |
1,859.6898 ACT |
0.0479 EUR |
0.0446 EUR |
0.0488 EUR |
0.0486 EUR |
| 2025-06-02 |
0.0474 EUR |
7,230.2974 ACT |
0.0451 EUR |
0.0444 EUR |
0.0482 EUR |
0.0482 EUR |
| 2025-06-01 |
0.0468 EUR |
26,988.4894 ACT |
0.0470 EUR |
0.0448 EUR |
0.0476 EUR |
0.0462 EUR |
| 2025-05-31 |
0.0465 EUR |
46,996.8259 ACT |
0.0433 EUR |
0.0401 EUR |
0.0480 EUR |
0.0480 EUR |
| 2025-05-30 |
0.0489 EUR |
40,419.5440 ACT |
0.0486 EUR |
0.0453 EUR |
0.0503 EUR |
0.0455 EUR |
| 2025-05-29 |
0.0566 EUR |
2,072.2804 ACT |
0.0586 EUR |
0.0532 EUR |
0.0586 EUR |
0.0556 EUR |
| 2025-05-28 |
0.0560 EUR |
4,861.1593 ACT |
0.0542 EUR |
0.0536 EUR |
0.0570 EUR |
0.0563 EUR |
| 2025-05-27 |
0.0564 EUR |
9,641.9787 ACT |
0.0553 EUR |
0.0521 EUR |
0.0593 EUR |
0.0584 EUR |
| 2025-05-26 |
0.0541 EUR |
20,848.1932 ACT |
0.0551 EUR |
0.0519 EUR |
0.0552 EUR |
0.0549 EUR |
| 2025-05-25 |
0.0526 EUR |
24,443.4436 ACT |
0.0525 EUR |
0.0497 EUR |
0.0560 EUR |
0.0553 EUR |
| 2025-05-24 |
0.0548 EUR |
5,584.4520 ACT |
0.0575 EUR |
0.0529 EUR |
0.0578 EUR |
0.0573 EUR |
| 2025-05-23 |
0.0590 EUR |
25,743.9392 ACT |
0.0620 EUR |
0.0537 EUR |
0.0624 EUR |
0.0540 EUR |
| 2025-05-22 |
0.0589 EUR |
11,372.6697 ACT |
0.0597 EUR |
0.0562 EUR |
0.0616 EUR |
0.0604 EUR |
| 2025-05-21 |
0.0556 EUR |
27,858.5498 ACT |
0.0572 EUR |
0.0536 EUR |
0.0575 EUR |
0.0539 EUR |
| 2025-05-20 |
0.0543 EUR |
179,134.3503 ACT |
0.0572 EUR |
0.0518 EUR |
0.0583 EUR |
0.0550 EUR |