Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-01 |
0.2297 EUR |
2,400.0036 AKT |
0.2400 EUR |
0.2274 EUR |
0.2400 EUR |
0.2298 EUR |
| 2023-04-30 |
0.2393 EUR |
6,154.3154 AKT |
0.2428 EUR |
0.2308 EUR |
0.2481 EUR |
0.2424 EUR |
| 2023-04-29 |
0.2472 EUR |
8,361.6562 AKT |
0.2499 EUR |
0.2413 EUR |
0.2541 EUR |
0.2484 EUR |
| 2023-04-28 |
0.2546 EUR |
4,600.7423 AKT |
0.2648 EUR |
0.2485 EUR |
0.2648 EUR |
0.2573 EUR |
| 2023-04-27 |
0.2663 EUR |
1,836.3103 AKT |
0.2651 EUR |
0.2594 EUR |
0.2689 EUR |
0.2594 EUR |
| 2023-04-26 |
0.2664 EUR |
11,670.1586 AKT |
0.2555 EUR |
0.2535 EUR |
0.2836 EUR |
0.2535 EUR |
| 2023-04-25 |
0.2495 EUR |
13,131.4889 AKT |
0.2490 EUR |
0.2440 EUR |
0.2758 EUR |
0.2532 EUR |
| 2023-04-24 |
0.2497 EUR |
12,370.3711 AKT |
0.2525 EUR |
0.2490 EUR |
0.2525 EUR |
0.2490 EUR |
| 2023-04-23 |
0.2580 EUR |
1,683.3536 AKT |
0.2588 EUR |
0.2525 EUR |
0.2649 EUR |
0.2557 EUR |
| 2023-04-22 |
0.2660 EUR |
7,281.0280 AKT |
0.2636 EUR |
0.2589 EUR |
0.2704 EUR |
0.2610 EUR |
| 2023-04-21 |
0.2670 EUR |
12,127.7439 AKT |
0.2722 EUR |
0.2585 EUR |
0.2758 EUR |
0.2585 EUR |
| 2023-04-20 |
0.2749 EUR |
5,934.8460 AKT |
0.2750 EUR |
0.2675 EUR |
0.2825 EUR |
0.2758 EUR |
| 2023-04-19 |
0.2870 EUR |
34,561.5837 AKT |
0.3073 EUR |
0.2806 EUR |
0.3073 EUR |
0.2806 EUR |
| 2023-04-18 |
0.3110 EUR |
17,493.7909 AKT |
0.3106 EUR |
0.3000 EUR |
0.3264 EUR |
0.3073 EUR |
| 2023-04-17 |
0.3288 EUR |
30,653.6713 AKT |
0.3257 EUR |
0.3111 EUR |
0.3627 EUR |
0.3148 EUR |
| 2023-04-16 |
0.3261 EUR |
22,338.7688 AKT |
0.3367 EUR |
0.3095 EUR |
0.3458 EUR |
0.3399 EUR |