Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.3437 EUR |
39,979.0007 AKT |
0.3462 EUR |
0.3369 EUR |
0.3481 EUR |
0.3430 EUR |
| 2025-12-15 |
0.3622 EUR |
37,420.0283 AKT |
0.3699 EUR |
0.3527 EUR |
0.3753 EUR |
0.3533 EUR |
| 2025-12-14 |
0.3730 EUR |
16,522.1645 AKT |
0.3821 EUR |
0.3671 EUR |
0.3845 EUR |
0.3671 EUR |
| 2025-12-13 |
0.3884 EUR |
55,210.4781 AKT |
0.3795 EUR |
0.3795 EUR |
0.3970 EUR |
0.3804 EUR |
| 2025-12-12 |
0.3776 EUR |
66,584.8668 AKT |
0.3762 EUR |
0.3745 EUR |
0.3800 EUR |
0.3798 EUR |
| 2025-12-11 |
0.3656 EUR |
90,655.8171 AKT |
0.3758 EUR |
0.3613 EUR |
0.3758 EUR |
0.3651 EUR |
| 2025-12-10 |
0.3820 EUR |
49,087.9329 AKT |
0.3910 EUR |
0.3742 EUR |
0.3913 EUR |
0.3774 EUR |
| 2025-12-09 |
0.3795 EUR |
35,562.5217 AKT |
0.3779 EUR |
0.3701 EUR |
0.3959 EUR |
0.3893 EUR |
| 2025-12-08 |
0.3806 EUR |
31,949.1176 AKT |
0.3714 EUR |
0.3702 EUR |
0.3859 EUR |
0.3801 EUR |
| 2025-12-07 |
0.3676 EUR |
77,274.4482 AKT |
0.3810 EUR |
0.3637 EUR |
0.3842 EUR |
0.3794 EUR |
| 2025-12-06 |
0.3763 EUR |
27,103.8503 AKT |
0.3782 EUR |
0.3739 EUR |
0.3791 EUR |
0.3786 EUR |
| 2025-12-05 |
0.3834 EUR |
83,984.1080 AKT |
0.3967 EUR |
0.3736 EUR |
0.3971 EUR |
0.3784 EUR |
| 2025-12-04 |
0.4030 EUR |
24,100.7678 AKT |
0.4153 EUR |
0.3924 EUR |
0.4153 EUR |
0.3972 EUR |
| 2025-12-03 |
0.4096 EUR |
11,216.9933 AKT |
0.4126 EUR |
0.4064 EUR |
0.4155 EUR |
0.4131 EUR |
| 2025-12-02 |
0.3890 EUR |
15,861.2801 AKT |
0.3875 EUR |
0.3856 EUR |
0.3943 EUR |
0.3935 EUR |
| 2025-12-01 |
0.3931 EUR |
80,819.5939 AKT |
0.4261 EUR |
0.3825 EUR |
0.4261 EUR |
0.3868 EUR |
| 2025-11-30 |
0.4328 EUR |
32,871.5198 AKT |
0.4285 EUR |
0.4260 EUR |
0.4370 EUR |
0.4356 EUR |
| 2025-11-29 |
0.4321 EUR |
48,329.6532 AKT |
0.4413 EUR |
0.4262 EUR |
0.4414 EUR |
0.4262 EUR |
| 2025-11-28 |
0.4534 EUR |
50,992.9265 AKT |
0.4574 EUR |
0.4402 EUR |
0.4667 EUR |
0.4428 EUR |
| 2025-11-27 |
0.4521 EUR |
12,120.2257 AKT |
0.4440 EUR |
0.4413 EUR |
0.4585 EUR |
0.4561 EUR |
| 2025-11-26 |
0.4401 EUR |
26,508.3488 AKT |
0.4373 EUR |
0.4308 EUR |
0.4478 EUR |
0.4452 EUR |
| 2025-11-25 |
0.4323 EUR |
59,506.7597 AKT |
0.4222 EUR |
0.4222 EUR |
0.4394 EUR |
0.4344 EUR |
| 2025-11-24 |
0.4208 EUR |
108,011.6201 AKT |
0.4162 EUR |
0.4081 EUR |
0.4293 EUR |
0.4130 EUR |
| 2025-11-23 |
0.4261 EUR |
83,718.4076 AKT |
0.4163 EUR |
0.4079 EUR |
0.4405 EUR |
0.4223 EUR |
| 2025-11-22 |
0.4150 EUR |
58,639.3466 AKT |
0.4069 EUR |
0.4001 EUR |
0.4222 EUR |
0.4205 EUR |
| 2025-11-21 |
0.4127 EUR |
84,497.5162 AKT |
0.4428 EUR |
0.3956 EUR |
0.4492 EUR |
0.4091 EUR |
| 2025-11-20 |
0.4645 EUR |
50,887.1952 AKT |
0.4574 EUR |
0.4541 EUR |
0.4837 EUR |
0.4541 EUR |
| 2025-11-19 |
0.4496 EUR |
58,183.3394 AKT |
0.4631 EUR |
0.4372 EUR |
0.4663 EUR |
0.4543 EUR |
| 2025-11-18 |
0.4593 EUR |
33,674.7231 AKT |
0.4557 EUR |
0.4459 EUR |
0.4714 EUR |
0.4700 EUR |
| 2025-11-17 |
0.4819 EUR |
18,049.7259 AKT |
0.4786 EUR |
0.4785 EUR |
0.4893 EUR |
0.4884 EUR |
| 2025-11-16 |
0.4886 EUR |
55,221.0335 AKT |
0.4935 EUR |
0.4685 EUR |
0.5018 EUR |
0.4710 EUR |
| 2025-11-15 |
0.4962 EUR |
6,314.4855 AKT |
0.4866 EUR |
0.4866 EUR |
0.5008 EUR |
0.4986 EUR |
| 2025-11-14 |
0.4886 EUR |
95,118.4479 AKT |
0.5040 EUR |
0.4776 EUR |
0.5050 EUR |
0.5037 EUR |
| 2025-11-13 |
0.5327 EUR |
4,274.5907 AKT |
0.5299 EUR |
0.5273 EUR |
0.5331 EUR |
0.5331 EUR |
| 2025-11-12 |
0.5607 EUR |
7,890.5614 AKT |
0.5460 EUR |
0.5412 EUR |
0.5688 EUR |
0.5599 EUR |
| 2025-11-11 |
0.5804 EUR |
108,916.4567 AKT |
0.6079 EUR |
0.5635 EUR |
0.6115 EUR |
0.5688 EUR |
| 2025-11-10 |
0.5928 EUR |
120,751.3559 AKT |
0.5546 EUR |
0.5545 EUR |
0.6394 EUR |
0.5910 EUR |
| 2025-11-09 |
0.5469 EUR |
83,406.8630 AKT |
0.5536 EUR |
0.5315 EUR |
0.5706 EUR |
0.5637 EUR |
| 2025-11-08 |
0.5614 EUR |
66,871.5610 AKT |
0.5978 EUR |
0.5428 EUR |
0.5987 EUR |
0.5533 EUR |
| 2025-11-07 |
0.5013 EUR |
1,727.7546 AKT |
0.5012 EUR |
0.4942 EUR |
0.5024 EUR |
0.4942 EUR |
| 2025-11-06 |
0.4963 EUR |
67,947.3530 AKT |
0.5088 EUR |
0.4863 EUR |
0.5104 EUR |
0.4863 EUR |
| 2025-11-05 |
0.4904 EUR |
62,684.2159 AKT |
0.5049 EUR |
0.4732 EUR |
0.5111 EUR |
0.4905 EUR |
| 2025-11-04 |
0.5098 EUR |
48,782.0004 AKT |
0.5259 EUR |
0.4939 EUR |
0.5361 EUR |
0.5169 EUR |
| 2025-11-03 |
0.5606 EUR |
52,423.1994 AKT |
0.6155 EUR |
0.5301 EUR |
0.6155 EUR |
0.5600 EUR |
| 2025-11-02 |
0.6137 EUR |
27,433.6970 AKT |
0.6289 EUR |
0.5887 EUR |
0.6374 EUR |
0.5979 EUR |
| 2025-11-01 |
0.6425 EUR |
29,142.3741 AKT |
0.6139 EUR |
0.6133 EUR |
0.6596 EUR |
0.6389 EUR |
| 2025-10-31 |
0.6247 EUR |
26,801.7578 AKT |
0.6168 EUR |
0.6000 EUR |
0.6447 EUR |
0.6417 EUR |
| 2025-10-30 |
0.6414 EUR |
86,958.9436 AKT |
0.6906 EUR |
0.6093 EUR |
0.6906 EUR |
0.6180 EUR |
| 2025-10-29 |
0.6806 EUR |
32,725.1610 AKT |
0.6964 EUR |
0.6650 EUR |
0.6965 EUR |
0.6780 EUR |
| 2025-10-28 |
0.7090 EUR |
125,386.3122 AKT |
0.6628 EUR |
0.6628 EUR |
0.7697 EUR |
0.7082 EUR |