Identifier on Kraken: ACTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0537 EUR |
15,713.8282 ACT |
0.0587 EUR |
0.0512 EUR |
0.0587 EUR |
0.0526 EUR |
| 2025-05-18 |
0.0551 EUR |
2,980.1595 ACT |
0.0540 EUR |
0.0530 EUR |
0.0608 EUR |
0.0530 EUR |
| 2025-05-17 |
0.0000 EUR |
0.0000 ACT |
0.0579 EUR |
0.0579 EUR |
0.0579 EUR |
0.0579 EUR |
| 2025-05-16 |
0.0575 EUR |
99,433.6059 ACT |
0.0579 EUR |
0.0560 EUR |
0.0619 EUR |
0.0560 EUR |
| 2025-05-15 |
0.0602 EUR |
24,927.6680 ACT |
0.0640 EUR |
0.0578 EUR |
0.0640 EUR |
0.0578 EUR |
| 2025-05-14 |
0.0699 EUR |
66,442.9699 ACT |
0.0723 EUR |
0.0651 EUR |
0.0756 EUR |
0.0660 EUR |
| 2025-05-13 |
0.0662 EUR |
28,293.7661 ACT |
0.0721 EUR |
0.0622 EUR |
0.0721 EUR |
0.0691 EUR |
| 2025-05-12 |
0.0720 EUR |
204,236.7801 ACT |
0.0579 EUR |
0.0579 EUR |
0.0871 EUR |
0.0693 EUR |
| 2025-05-11 |
0.0540 EUR |
106,693.4650 ACT |
0.0550 EUR |
0.0519 EUR |
0.0574 EUR |
0.0555 EUR |
| 2025-05-10 |
0.0604 EUR |
82,965.9688 ACT |
0.0670 EUR |
0.0493 EUR |
0.0777 EUR |
0.0503 EUR |
| 2025-05-09 |
0.0567 EUR |
7,692.5932 ACT |
0.0559 EUR |
0.0546 EUR |
0.0615 EUR |
0.0566 EUR |
| 2025-05-08 |
0.0501 EUR |
130,462.5600 ACT |
0.0470 EUR |
0.0470 EUR |
0.0541 EUR |
0.0519 EUR |
| 2025-05-07 |
0.0474 EUR |
3,043.1360 ACT |
0.0474 EUR |
0.0474 EUR |
0.0474 EUR |
0.0474 EUR |
| 2025-05-06 |
0.0447 EUR |
9,180.5899 ACT |
0.0455 EUR |
0.0425 EUR |
0.0456 EUR |
0.0454 EUR |
| 2025-05-05 |
0.0482 EUR |
21,638.5140 ACT |
0.0493 EUR |
0.0454 EUR |
0.0493 EUR |
0.0483 EUR |
| 2025-05-04 |
0.0442 EUR |
2,981.7879 ACT |
0.0434 EUR |
0.0432 EUR |
0.0474 EUR |
0.0474 EUR |
| 2025-05-03 |
0.0481 EUR |
18,277.8143 ACT |
0.0484 EUR |
0.0470 EUR |
0.0498 EUR |
0.0490 EUR |
| 2025-05-02 |
0.0484 EUR |
13,977.0011 ACT |
0.0485 EUR |
0.0472 EUR |
0.0499 EUR |
0.0481 EUR |
| 2025-05-01 |
0.0493 EUR |
39,342.4130 ACT |
0.0490 EUR |
0.0484 EUR |
0.0501 EUR |
0.0500 EUR |
| 2025-04-30 |
0.0478 EUR |
24,016.0759 ACT |
0.0480 EUR |
0.0465 EUR |
0.0480 EUR |
0.0472 EUR |
| 2025-04-29 |
0.0498 EUR |
2,678.2390 ACT |
0.0506 EUR |
0.0471 EUR |
0.0508 EUR |
0.0471 EUR |
| 2025-04-28 |
0.0512 EUR |
52,647.3530 ACT |
0.0508 EUR |
0.0478 EUR |
0.0540 EUR |
0.0482 EUR |
| 2025-04-27 |
0.0495 EUR |
60,533.9004 ACT |
0.0531 EUR |
0.0475 EUR |
0.0531 EUR |
0.0491 EUR |
| 2025-04-26 |
0.0576 EUR |
11,966.4850 ACT |
0.0576 EUR |
0.0576 EUR |
0.0580 EUR |
0.0580 EUR |
| 2025-04-25 |
0.0517 EUR |
669.8440 ACT |
0.0506 EUR |
0.0506 EUR |
0.0534 EUR |
0.0524 EUR |
| 2025-04-24 |
0.0518 EUR |
77,934.4359 ACT |
0.0492 EUR |
0.0491 EUR |
0.0527 EUR |
0.0518 EUR |
| 2025-04-23 |
0.0647 EUR |
18,089.1891 ACT |
0.0553 EUR |
0.0497 EUR |
0.0799 EUR |
0.0571 EUR |
| 2025-04-22 |
0.0498 EUR |
3,301.1480 ACT |
0.0498 EUR |
0.0498 EUR |
0.0498 EUR |
0.0498 EUR |
| 2025-04-21 |
0.0515 EUR |
24,836.6481 ACT |
0.0546 EUR |
0.0489 EUR |
0.0550 EUR |
0.0510 EUR |
| 2025-04-20 |
0.0528 EUR |
5,985.5770 ACT |
0.0520 EUR |
0.0520 EUR |
0.0533 EUR |
0.0533 EUR |
| 2025-04-19 |
0.0513 EUR |
6,947.4857 ACT |
0.0508 EUR |
0.0501 EUR |
0.0530 EUR |
0.0524 EUR |
| 2025-04-18 |
0.0534 EUR |
5,215.7692 ACT |
0.0511 EUR |
0.0511 EUR |
0.0549 EUR |
0.0524 EUR |
| 2025-04-17 |
0.0506 EUR |
12,031.9191 ACT |
0.0499 EUR |
0.0499 EUR |
0.0527 EUR |
0.0527 EUR |
| 2025-04-16 |
0.0531 EUR |
317,724.5630 ACT |
0.0532 EUR |
0.0509 EUR |
0.0546 EUR |
0.0517 EUR |
| 2025-04-15 |
0.0533 EUR |
9,451.6948 ACT |
0.0525 EUR |
0.0510 EUR |
0.0569 EUR |
0.0550 EUR |
| 2025-04-14 |
0.0468 EUR |
97,879.7891 ACT |
0.0508 EUR |
0.0382 EUR |
0.0548 EUR |
0.0544 EUR |
| 2025-04-13 |
0.0474 EUR |
14,558.4860 ACT |
0.0490 EUR |
0.0473 EUR |
0.0514 EUR |
0.0473 EUR |
| 2025-04-12 |
0.0518 EUR |
2,598.2380 ACT |
0.0517 EUR |
0.0517 EUR |
0.0522 EUR |
0.0522 EUR |
| 2025-04-11 |
0.0524 EUR |
16,670.2714 ACT |
0.0495 EUR |
0.0495 EUR |
0.0543 EUR |
0.0539 EUR |
| 2025-04-10 |
0.0489 EUR |
104,599.5443 ACT |
0.0512 EUR |
0.0477 EUR |
0.0531 EUR |
0.0477 EUR |
| 2025-04-09 |
0.0480 EUR |
1,477.2170 ACT |
0.0480 EUR |
0.0480 EUR |
0.0480 EUR |
0.0480 EUR |
| 2025-04-08 |
0.0504 EUR |
1,193.1287 ACT |
0.0526 EUR |
0.0476 EUR |
0.0526 EUR |
0.0511 EUR |
| 2025-04-07 |
0.0471 EUR |
38,995.3114 ACT |
0.0481 EUR |
0.0439 EUR |
0.0545 EUR |
0.0534 EUR |
| 2025-04-06 |
0.0470 EUR |
51,254.9930 ACT |
0.0503 EUR |
0.0462 EUR |
0.0508 EUR |
0.0462 EUR |
| 2025-04-05 |
0.0501 EUR |
5,612.1307 ACT |
0.0518 EUR |
0.0484 EUR |
0.0518 EUR |
0.0501 EUR |
| 2025-04-04 |
0.0542 EUR |
106,372.5797 ACT |
0.0544 EUR |
0.0510 EUR |
0.0549 EUR |
0.0542 EUR |
| 2025-04-03 |
0.0525 EUR |
63,881.3174 ACT |
0.0481 EUR |
0.0473 EUR |
0.0623 EUR |
0.0558 EUR |
| 2025-04-02 |
0.0579 EUR |
251,733.0504 ACT |
0.0730 EUR |
0.0483 EUR |
0.0736 EUR |
0.0495 EUR |
| 2025-04-01 |
0.1041 EUR |
108,236.9513 ACT |
0.1717 EUR |
0.0833 EUR |
0.1717 EUR |
0.0920 EUR |
| 2025-03-31 |
0.1737 EUR |
3,927.1833 ACT |
0.1737 EUR |
0.1737 EUR |
0.1772 EUR |
0.1772 EUR |