Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
0.5787 EUR |
14,332.2879 AKT |
0.5783 EUR |
0.5464 EUR |
0.6056 EUR |
0.5934 EUR |
| 2023-06-19 |
0.5776 EUR |
12,329.6786 AKT |
0.5770 EUR |
0.5574 EUR |
0.6162 EUR |
0.5638 EUR |
| 2023-06-18 |
0.5955 EUR |
18,891.2373 AKT |
0.6251 EUR |
0.5730 EUR |
0.6439 EUR |
0.5884 EUR |
| 2023-06-17 |
0.6195 EUR |
32,906.2283 AKT |
0.5762 EUR |
0.5687 EUR |
0.6567 EUR |
0.6205 EUR |
| 2023-06-16 |
0.5123 EUR |
29,987.0666 AKT |
0.4700 EUR |
0.4616 EUR |
0.6023 EUR |
0.5837 EUR |
| 2023-06-15 |
0.4515 EUR |
20,028.0659 AKT |
0.4375 EUR |
0.4208 EUR |
0.4809 EUR |
0.4652 EUR |
| 2023-06-14 |
0.4388 EUR |
18,988.9734 AKT |
0.4492 EUR |
0.4172 EUR |
0.4600 EUR |
0.4320 EUR |
| 2023-06-13 |
0.4551 EUR |
19,288.6103 AKT |
0.4502 EUR |
0.4308 EUR |
0.4646 EUR |
0.4308 EUR |
| 2023-06-12 |
0.4527 EUR |
8,543.6539 AKT |
0.4901 EUR |
0.4215 EUR |
0.4901 EUR |
0.4302 EUR |
| 2023-06-11 |
0.4695 EUR |
4,992.2235 AKT |
0.4678 EUR |
0.4527 EUR |
0.4948 EUR |
0.4948 EUR |
| 2023-06-10 |
0.4926 EUR |
32,859.0477 AKT |
0.5400 EUR |
0.4126 EUR |
0.5400 EUR |
0.4660 EUR |
| 2023-06-09 |
0.5467 EUR |
9,008.8421 AKT |
0.5704 EUR |
0.5400 EUR |
0.5786 EUR |
0.5405 EUR |
| 2023-06-08 |
0.5626 EUR |
18,808.7558 AKT |
0.5882 EUR |
0.5259 EUR |
0.5890 EUR |
0.5701 EUR |
| 2023-06-07 |
0.5987 EUR |
22,521.0444 AKT |
0.6141 EUR |
0.5718 EUR |
0.6266 EUR |
0.5924 EUR |
| 2023-06-06 |
0.5985 EUR |
31,722.5927 AKT |
0.5730 EUR |
0.5718 EUR |
0.6320 EUR |
0.6105 EUR |
| 2023-06-05 |
0.5564 EUR |
64,824.0437 AKT |
0.6193 EUR |
0.5005 EUR |
0.6369 EUR |
0.5608 EUR |
| 2023-06-04 |
0.6085 EUR |
18,367.2273 AKT |
0.5876 EUR |
0.5739 EUR |
0.6468 EUR |
0.6429 EUR |
| 2023-06-03 |
0.5615 EUR |
25,270.7927 AKT |
0.5526 EUR |
0.5360 EUR |
0.6016 EUR |
0.5784 EUR |
| 2023-06-02 |
0.5571 EUR |
45,535.2131 AKT |
0.5826 EUR |
0.5200 EUR |
0.5896 EUR |
0.5628 EUR |
| 2023-06-01 |
0.6490 EUR |
61,491.8445 AKT |
0.5984 EUR |
0.5984 EUR |
0.6930 EUR |
0.6059 EUR |
| 2023-05-31 |
0.6422 EUR |
119,530.0998 AKT |
0.6134 EUR |
0.5819 EUR |
0.7390 EUR |
0.6060 EUR |
| 2023-05-30 |
0.6062 EUR |
38,005.6087 AKT |
0.5300 EUR |
0.5299 EUR |
0.6490 EUR |
0.6335 EUR |
| 2023-05-29 |
0.5549 EUR |
27,103.5683 AKT |
0.5541 EUR |
0.5114 EUR |
0.5899 EUR |
0.5152 EUR |
| 2023-05-28 |
0.5268 EUR |
56,588.3035 AKT |
0.4540 EUR |
0.4540 EUR |
0.5800 EUR |
0.5630 EUR |
| 2023-05-27 |
0.4491 EUR |
43,231.2589 AKT |
0.4112 EUR |
0.4065 EUR |
0.4874 EUR |
0.4469 EUR |
| 2023-05-26 |
0.4137 EUR |
21,779.7588 AKT |
0.4184 EUR |
0.3847 EUR |
0.4323 EUR |
0.4254 EUR |
| 2023-05-25 |
0.3624 EUR |
10,328.8345 AKT |
0.3337 EUR |
0.3123 EUR |
0.4231 EUR |
0.3705 EUR |
| 2023-05-24 |
0.3255 EUR |
5,079.9275 AKT |
0.3389 EUR |
0.3200 EUR |
0.3398 EUR |
0.3213 EUR |
| 2023-05-23 |
0.3557 EUR |
8,399.6492 AKT |
0.3597 EUR |
0.3380 EUR |
0.3746 EUR |
0.3380 EUR |
| 2023-05-22 |
0.3799 EUR |
52,392.1160 AKT |
0.3287 EUR |
0.3223 EUR |
0.4100 EUR |
0.3451 EUR |
| 2023-05-21 |
0.3085 EUR |
10,495.6086 AKT |
0.3024 EUR |
0.2968 EUR |
0.3179 EUR |
0.3179 EUR |
| 2023-05-20 |
0.3008 EUR |
1,862.4322 AKT |
0.2990 EUR |
0.2965 EUR |
0.3074 EUR |
0.3074 EUR |
| 2023-05-19 |
0.2806 EUR |
16,856.8459 AKT |
0.2585 EUR |
0.2571 EUR |
0.3009 EUR |
0.2912 EUR |
| 2023-05-18 |
0.2691 EUR |
15,854.1124 AKT |
0.2628 EUR |
0.2601 EUR |
0.2808 EUR |
0.2630 EUR |
| 2023-05-17 |
0.2638 EUR |
10,212.9960 AKT |
0.2470 EUR |
0.2470 EUR |
0.2832 EUR |
0.2620 EUR |
| 2023-05-16 |
0.2304 EUR |
5,314.4440 AKT |
0.2408 EUR |
0.2251 EUR |
0.2470 EUR |
0.2470 EUR |
| 2023-05-15 |
0.2299 EUR |
1,756.9202 AKT |
0.2379 EUR |
0.2268 EUR |
0.2379 EUR |
0.2344 EUR |
| 2023-05-14 |
0.2349 EUR |
4,471.1361 AKT |
0.2298 EUR |
0.2297 EUR |
0.2435 EUR |
0.2350 EUR |
| 2023-05-13 |
0.2349 EUR |
20,013.1105 AKT |
0.2254 EUR |
0.2246 EUR |
0.2409 EUR |
0.2345 EUR |
| 2023-05-12 |
0.2221 EUR |
1,458.1539 AKT |
0.2217 EUR |
0.2213 EUR |
0.2281 EUR |
0.2233 EUR |
| 2023-05-11 |
0.2144 EUR |
3,259.2993 AKT |
0.2127 EUR |
0.2113 EUR |
0.2245 EUR |
0.2148 EUR |
| 2023-05-10 |
0.2159 EUR |
10,667.3648 AKT |
0.2129 EUR |
0.2098 EUR |
0.2407 EUR |
0.2186 EUR |
| 2023-05-09 |
0.2226 EUR |
10,103.5515 AKT |
0.2271 EUR |
0.2089 EUR |
0.2920 EUR |
0.2089 EUR |
| 2023-05-08 |
0.2227 EUR |
8,740.8052 AKT |
0.2270 EUR |
0.2161 EUR |
0.2330 EUR |
0.2161 EUR |
| 2023-05-07 |
0.2330 EUR |
6,754.9279 AKT |
0.2341 EUR |
0.2252 EUR |
0.2457 EUR |
0.2286 EUR |
| 2023-05-06 |
0.2350 EUR |
7,365.8293 AKT |
0.2355 EUR |
0.2297 EUR |
0.2393 EUR |
0.2360 EUR |
| 2023-05-05 |
0.2388 EUR |
17,232.6218 AKT |
0.2427 EUR |
0.2310 EUR |
0.2462 EUR |
0.2429 EUR |
| 2023-05-04 |
0.2442 EUR |
7,140.0097 AKT |
0.2304 EUR |
0.2304 EUR |
0.2462 EUR |
0.2371 EUR |
| 2023-05-03 |
0.2332 EUR |
9,341.4340 AKT |
0.2335 EUR |
0.2267 EUR |
0.2426 EUR |
0.2302 EUR |
| 2023-05-02 |
0.2342 EUR |
7,953.9761 AKT |
0.2287 EUR |
0.2249 EUR |
0.2385 EUR |
0.2315 EUR |