Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
0.3292 EUR |
23,742.1908 AKT |
0.3205 EUR |
0.3200 EUR |
0.3529 EUR |
0.3298 EUR |
| 2023-04-14 |
0.3277 EUR |
55,775.0776 AKT |
0.3008 EUR |
0.2967 EUR |
0.3770 EUR |
0.3276 EUR |
| 2023-04-13 |
0.2920 EUR |
58,174.6867 AKT |
0.2530 EUR |
0.2490 EUR |
0.3306 EUR |
0.3042 EUR |
| 2023-04-12 |
0.2523 EUR |
23,463.5500 AKT |
0.2533 EUR |
0.2402 EUR |
0.3170 EUR |
0.2534 EUR |
| 2023-04-11 |
0.2680 EUR |
8,853.3419 AKT |
0.2636 EUR |
0.2568 EUR |
0.2787 EUR |
0.2603 EUR |
| 2023-04-10 |
0.2647 EUR |
3,523.5791 AKT |
0.2553 EUR |
0.2553 EUR |
0.2700 EUR |
0.2670 EUR |
| 2023-04-09 |
0.2593 EUR |
1,184.6181 AKT |
0.2645 EUR |
0.2557 EUR |
0.2677 EUR |
0.2677 EUR |
| 2023-04-08 |
0.2631 EUR |
1,027.5172 AKT |
0.2639 EUR |
0.2620 EUR |
0.2671 EUR |
0.2620 EUR |
| 2023-04-07 |
0.2629 EUR |
188.4413 AKT |
0.2700 EUR |
0.2628 EUR |
0.2700 EUR |
0.2648 EUR |
| 2023-04-06 |
0.2711 EUR |
1,016.4446 AKT |
0.2723 EUR |
0.2700 EUR |
0.2750 EUR |
0.2701 EUR |
| 2023-04-05 |
0.2784 EUR |
4,253.4264 AKT |
0.2867 EUR |
0.2720 EUR |
0.2896 EUR |
0.2720 EUR |
| 2023-04-04 |
0.2746 EUR |
3,737.7532 AKT |
0.2695 EUR |
0.2695 EUR |
0.2914 EUR |
0.2768 EUR |
| 2023-04-03 |
0.2770 EUR |
5,966.1027 AKT |
0.2848 EUR |
0.2700 EUR |
0.2848 EUR |
0.2700 EUR |
| 2023-04-02 |
0.2855 EUR |
6,316.2811 AKT |
0.2897 EUR |
0.2823 EUR |
0.2916 EUR |
0.2848 EUR |
| 2023-04-01 |
0.2853 EUR |
1,727.9212 AKT |
0.2849 EUR |
0.2810 EUR |
0.2924 EUR |
0.2900 EUR |
| 2023-03-31 |
0.2862 EUR |
2,486.5656 AKT |
0.2910 EUR |
0.2812 EUR |
0.2910 EUR |
0.2904 EUR |
| 2023-03-30 |
0.2856 EUR |
1,718.5817 AKT |
0.2775 EUR |
0.2774 EUR |
0.2897 EUR |
0.2801 EUR |
| 2023-03-29 |
0.2835 EUR |
25,547.5857 AKT |
0.2934 EUR |
0.2775 EUR |
0.2938 EUR |
0.2898 EUR |
| 2023-03-28 |
0.2793 EUR |
2,096.0666 AKT |
0.2916 EUR |
0.2749 EUR |
0.2930 EUR |
0.2865 EUR |
| 2023-03-27 |
0.2845 EUR |
502.9199 AKT |
0.2884 EUR |
0.2828 EUR |
0.2885 EUR |
0.2828 EUR |
| 2023-03-26 |
0.2887 EUR |
894.2357 AKT |
0.2907 EUR |
0.2882 EUR |
0.2926 EUR |
0.2887 EUR |
| 2023-03-25 |
0.2890 EUR |
3,700.2047 AKT |
0.2867 EUR |
0.2722 EUR |
0.2959 EUR |
0.2722 EUR |
| 2023-03-24 |
0.2795 EUR |
1,603.6040 AKT |
0.2855 EUR |
0.2725 EUR |
0.2874 EUR |
0.2789 EUR |
| 2023-03-23 |
0.2827 EUR |
5,230.6792 AKT |
0.2800 EUR |
0.2736 EUR |
0.2947 EUR |
0.2826 EUR |
| 2023-03-22 |
0.2876 EUR |
8,328.7010 AKT |
0.3118 EUR |
0.2800 EUR |
0.3144 EUR |
0.2851 EUR |
| 2023-03-21 |
0.3058 EUR |
3,094.7495 AKT |
0.3053 EUR |
0.3015 EUR |
0.3080 EUR |
0.3080 EUR |
| 2023-03-20 |
0.3150 EUR |
2,564.9017 AKT |
0.3247 EUR |
0.3035 EUR |
0.3298 EUR |
0.3158 EUR |
| 2023-03-19 |
0.3201 EUR |
2,048.3370 AKT |
0.3237 EUR |
0.3161 EUR |
0.3246 EUR |
0.3191 EUR |
| 2023-03-18 |
0.3293 EUR |
4,107.9831 AKT |
0.3293 EUR |
0.3143 EUR |
0.3358 EUR |
0.3143 EUR |
| 2023-03-17 |
0.3206 EUR |
2,513.6706 AKT |
0.3155 EUR |
0.3090 EUR |
0.3464 EUR |
0.3215 EUR |
| 2023-03-16 |
0.3319 EUR |
9,449.6642 AKT |
0.3160 EUR |
0.3013 EUR |
0.4097 EUR |
0.3157 EUR |
| 2023-03-15 |
0.3074 EUR |
3,971.8045 AKT |
0.3266 EUR |
0.3008 EUR |
0.3358 EUR |
0.3198 EUR |
| 2023-03-14 |
0.3220 EUR |
5,086.9879 AKT |
0.3055 EUR |
0.3049 EUR |
0.3395 EUR |
0.3140 EUR |
| 2023-03-13 |
0.3042 EUR |
11,610.0425 AKT |
0.3061 EUR |
0.2936 EUR |
0.3263 EUR |
0.3148 EUR |
| 2023-03-12 |
0.3070 EUR |
32,738.0680 AKT |
0.2794 EUR |
0.2712 EUR |
0.3315 EUR |
0.2912 EUR |
| 2023-03-11 |
0.2746 EUR |
17,822.0612 AKT |
0.3215 EUR |
0.2537 EUR |
0.3222 EUR |
0.2790 EUR |
| 2023-03-10 |
0.3166 EUR |
4,136.1532 AKT |
0.3400 EUR |
0.3074 EUR |
0.3400 EUR |
0.3237 EUR |
| 2023-03-09 |
0.3261 EUR |
9,853.3962 AKT |
0.3471 EUR |
0.2798 EUR |
0.3622 EUR |
0.3601 EUR |
| 2023-03-08 |
0.3606 EUR |
23,669.7197 AKT |
0.3959 EUR |
0.3471 EUR |
0.3959 EUR |
0.3471 EUR |
| 2023-03-07 |
0.3860 EUR |
614.1488 AKT |
0.4069 EUR |
0.3790 EUR |
0.4069 EUR |
0.3973 EUR |
| 2023-03-06 |
0.3955 EUR |
2,466.7544 AKT |
0.4012 EUR |
0.3799 EUR |
0.4076 EUR |
0.3800 EUR |
| 2023-03-05 |
0.4011 EUR |
270.6562 AKT |
0.4013 EUR |
0.3974 EUR |
0.4048 EUR |
0.3977 EUR |
| 2023-03-04 |
0.3928 EUR |
100.3896 AKT |
0.3928 EUR |
0.3928 EUR |
0.3928 EUR |
0.3928 EUR |
| 2023-03-03 |
0.3985 EUR |
15,126.3608 AKT |
0.4015 EUR |
0.3833 EUR |
0.4567 EUR |
0.3937 EUR |
| 2023-03-02 |
0.4155 EUR |
8,788.3327 AKT |
0.4208 EUR |
0.3977 EUR |
0.4444 EUR |
0.4030 EUR |
| 2023-03-01 |
0.4221 EUR |
6,155.2033 AKT |
0.4645 EUR |
0.4028 EUR |
0.4717 EUR |
0.4028 EUR |
| 2023-02-28 |
0.4477 EUR |
2,658.3608 AKT |
0.4437 EUR |
0.4372 EUR |
0.4716 EUR |
0.4644 EUR |
| 2023-02-27 |
0.4695 EUR |
1,409.9499 AKT |
0.4754 EUR |
0.4599 EUR |
0.4761 EUR |
0.4707 EUR |
| 2023-02-26 |
0.4717 EUR |
2,992.3934 AKT |
0.4678 EUR |
0.4635 EUR |
0.4763 EUR |
0.4763 EUR |
| 2023-02-25 |
0.4511 EUR |
345.4586 AKT |
0.4500 EUR |
0.4313 EUR |
0.4711 EUR |
0.4598 EUR |