Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.2048 EUR |
3,520.3960 AKT |
0.2000 EUR |
0.1802 EUR |
0.2229 EUR |
0.2150 EUR |
| 2022-06-18 |
0.2048 EUR |
7,547.0525 AKT |
0.2200 EUR |
0.1880 EUR |
0.2200 EUR |
0.2000 EUR |
| 2022-06-17 |
0.2167 EUR |
7,926.5756 AKT |
0.2030 EUR |
0.2000 EUR |
0.2378 EUR |
0.2378 EUR |
| 2022-06-16 |
0.2137 EUR |
37,322.8330 AKT |
0.2654 EUR |
0.2000 EUR |
0.2699 EUR |
0.2103 EUR |
| 2022-06-15 |
0.2642 EUR |
8,246.2726 AKT |
0.2620 EUR |
0.2455 EUR |
0.2865 EUR |
0.2686 EUR |
| 2022-06-14 |
0.2692 EUR |
3,335.4450 AKT |
0.2620 EUR |
0.2501 EUR |
0.2855 EUR |
0.2700 EUR |
| 2022-06-13 |
0.2802 EUR |
12,423.8596 AKT |
0.2920 EUR |
0.2641 EUR |
0.3118 EUR |
0.2854 EUR |
| 2022-06-12 |
0.3448 EUR |
13,468.1756 AKT |
0.3201 EUR |
0.2980 EUR |
0.4109 EUR |
0.2980 EUR |
| 2022-06-11 |
0.3251 EUR |
758.3445 AKT |
0.3213 EUR |
0.3200 EUR |
0.3365 EUR |
0.3297 EUR |
| 2022-06-10 |
0.3272 EUR |
2,628.7977 AKT |
0.3217 EUR |
0.3200 EUR |
0.3505 EUR |
0.3200 EUR |
| 2022-06-09 |
0.3331 EUR |
529.3822 AKT |
0.3251 EUR |
0.3203 EUR |
0.3519 EUR |
0.3215 EUR |
| 2022-06-08 |
0.3530 EUR |
2,651.9086 AKT |
0.3251 EUR |
0.3251 EUR |
0.3586 EUR |
0.3501 EUR |
| 2022-06-07 |
0.3256 EUR |
1,420.8586 AKT |
0.3250 EUR |
0.3121 EUR |
0.3519 EUR |
0.3232 EUR |
| 2022-06-06 |
0.3436 EUR |
4,678.9738 AKT |
0.3551 EUR |
0.3251 EUR |
0.3839 EUR |
0.3563 EUR |
| 2022-06-05 |
0.3655 EUR |
427.0711 AKT |
0.3885 EUR |
0.3551 EUR |
0.3885 EUR |
0.3551 EUR |
| 2022-06-04 |
0.3763 EUR |
2,141.1250 AKT |
0.3603 EUR |
0.3551 EUR |
0.3891 EUR |
0.3825 EUR |
| 2022-06-03 |
0.3758 EUR |
1,380.7924 AKT |
0.3753 EUR |
0.3606 EUR |
0.3968 EUR |
0.3833 EUR |
| 2022-06-02 |
0.3872 EUR |
1,102.2019 AKT |
0.3741 EUR |
0.3705 EUR |
0.4021 EUR |
0.3705 EUR |
| 2022-06-01 |
0.3846 EUR |
845.9465 AKT |
0.3978 EUR |
0.3800 EUR |
0.4059 EUR |
0.3800 EUR |
| 2022-05-31 |
0.4092 EUR |
3,211.1067 AKT |
0.4102 EUR |
0.3823 EUR |
0.4108 EUR |
0.4104 EUR |
| 2022-05-30 |
0.4036 EUR |
1,925.7887 AKT |
0.3881 EUR |
0.3745 EUR |
0.4307 EUR |
0.4123 EUR |
| 2022-05-29 |
0.3877 EUR |
219.5652 AKT |
0.3619 EUR |
0.3619 EUR |
0.3899 EUR |
0.3741 EUR |
| 2022-05-28 |
0.3811 EUR |
1,425.9376 AKT |
0.3822 EUR |
0.3605 EUR |
0.4009 EUR |
0.3897 EUR |
| 2022-05-27 |
0.3936 EUR |
6,496.0540 AKT |
0.4110 EUR |
0.3601 EUR |
0.4295 EUR |
0.3869 EUR |
| 2022-05-26 |
0.4591 EUR |
2,947.4963 AKT |
0.4594 EUR |
0.4001 EUR |
0.5191 EUR |
0.4475 EUR |
| 2022-05-25 |
0.4608 EUR |
7,442.8891 AKT |
0.4209 EUR |
0.4035 EUR |
0.5524 EUR |
0.4606 EUR |
| 2022-05-24 |
0.4062 EUR |
2,049.6110 AKT |
0.4187 EUR |
0.4009 EUR |
0.4414 EUR |
0.4350 EUR |
| 2022-05-23 |
0.4462 EUR |
2,622.7430 AKT |
0.4456 EUR |
0.4300 EUR |
0.4599 EUR |
0.4493 EUR |
| 2022-05-22 |
0.4435 EUR |
421.4269 AKT |
0.4433 EUR |
0.4203 EUR |
0.4456 EUR |
0.4248 EUR |
| 2022-05-21 |
0.4228 EUR |
628.2199 AKT |
0.4321 EUR |
0.4187 EUR |
0.4453 EUR |
0.4192 EUR |
| 2022-05-20 |
0.4420 EUR |
2,526.8787 AKT |
0.4034 EUR |
0.4034 EUR |
0.4457 EUR |
0.4455 EUR |
| 2022-05-19 |
0.4091 EUR |
1,078.1064 AKT |
0.3919 EUR |
0.3871 EUR |
0.4307 EUR |
0.4085 EUR |
| 2022-05-18 |
0.4179 EUR |
1,604.5035 AKT |
0.4176 EUR |
0.4020 EUR |
0.4456 EUR |
0.4190 EUR |
| 2022-05-17 |
0.4413 EUR |
2,566.7547 AKT |
0.4452 EUR |
0.4126 EUR |
0.4458 EUR |
0.4457 EUR |
| 2022-05-16 |
0.4259 EUR |
1,651.0635 AKT |
0.4326 EUR |
0.4121 EUR |
0.4458 EUR |
0.4144 EUR |
| 2022-05-15 |
0.4300 EUR |
2,929.4459 AKT |
0.3792 EUR |
0.3792 EUR |
0.4355 EUR |
0.4354 EUR |
| 2022-05-14 |
0.3813 EUR |
3,874.4383 AKT |
0.3820 EUR |
0.3601 EUR |
0.3970 EUR |
0.3965 EUR |
| 2022-05-13 |
0.3873 EUR |
22,006.7819 AKT |
0.3105 EUR |
0.3105 EUR |
0.4700 EUR |
0.3875 EUR |
| 2022-05-12 |
0.3799 EUR |
23,790.4438 AKT |
0.4616 EUR |
0.3101 EUR |
0.4700 EUR |
0.3455 EUR |
| 2022-05-11 |
0.5635 EUR |
13,916.5972 AKT |
0.6918 EUR |
0.4101 EUR |
0.6950 EUR |
0.4606 EUR |
| 2022-05-10 |
0.5646 EUR |
8,172.4157 AKT |
0.5700 EUR |
0.5153 EUR |
0.6949 EUR |
0.6920 EUR |
| 2022-05-09 |
0.6741 EUR |
18,745.4135 AKT |
0.7679 EUR |
0.5656 EUR |
0.7679 EUR |
0.6672 EUR |
| 2022-05-08 |
0.7689 EUR |
3,184.5412 AKT |
0.7900 EUR |
0.7352 EUR |
0.8653 EUR |
0.7679 EUR |
| 2022-05-07 |
0.8382 EUR |
1,460.7468 AKT |
0.8204 EUR |
0.8098 EUR |
0.8889 EUR |
0.8145 EUR |
| 2022-05-06 |
0.8308 EUR |
1,119.7048 AKT |
0.8565 EUR |
0.8012 EUR |
0.8599 EUR |
0.8499 EUR |
| 2022-05-05 |
0.8778 EUR |
7,404.7965 AKT |
0.9044 EUR |
0.8075 EUR |
0.9668 EUR |
0.8402 EUR |
| 2022-05-04 |
0.8477 EUR |
24,767.4070 AKT |
0.8772 EUR |
0.7705 EUR |
0.9239 EUR |
0.8965 EUR |
| 2022-05-03 |
0.8650 EUR |
2,633.2329 AKT |
0.8771 EUR |
0.8400 EUR |
0.9007 EUR |
0.8400 EUR |
| 2022-05-02 |
0.8621 EUR |
4,077.5748 AKT |
0.8653 EUR |
0.8272 EUR |
0.8999 EUR |
0.8771 EUR |
| 2022-05-01 |
0.8979 EUR |
8,936.6951 AKT |
0.9681 EUR |
0.8482 EUR |
0.9681 EUR |
0.8800 EUR |