Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.4784 EUR |
7,492.9811 AKT |
0.4820 EUR |
0.4565 EUR |
0.4935 EUR |
0.4717 EUR |
| 2023-02-23 |
0.4905 EUR |
390.9581 AKT |
0.5119 EUR |
0.4796 EUR |
0.5119 EUR |
0.4812 EUR |
| 2023-02-22 |
0.4921 EUR |
2,929.2937 AKT |
0.5033 EUR |
0.4627 EUR |
0.5218 EUR |
0.4927 EUR |
| 2023-02-21 |
0.5226 EUR |
10,575.2109 AKT |
0.5724 EUR |
0.4854 EUR |
0.5812 EUR |
0.5110 EUR |
| 2023-02-20 |
0.5535 EUR |
2,715.0524 AKT |
0.5175 EUR |
0.5175 EUR |
0.5875 EUR |
0.5682 EUR |
| 2023-02-19 |
0.5137 EUR |
4,174.9342 AKT |
0.4998 EUR |
0.4883 EUR |
0.5836 EUR |
0.5411 EUR |
| 2023-02-18 |
0.4901 EUR |
1,956.2828 AKT |
0.5076 EUR |
0.4730 EUR |
0.5077 EUR |
0.4960 EUR |
| 2023-02-17 |
0.4984 EUR |
9,484.8530 AKT |
0.4938 EUR |
0.4846 EUR |
0.5100 EUR |
0.4918 EUR |
| 2023-02-16 |
0.4946 EUR |
14,322.3352 AKT |
0.5199 EUR |
0.4798 EUR |
0.5305 EUR |
0.4798 EUR |
| 2023-02-15 |
0.4875 EUR |
7,632.3051 AKT |
0.4864 EUR |
0.4624 EUR |
0.5200 EUR |
0.5200 EUR |
| 2023-02-14 |
0.4821 EUR |
13,927.5516 AKT |
0.4862 EUR |
0.4705 EUR |
0.5188 EUR |
0.4722 EUR |
| 2023-02-13 |
0.4742 EUR |
35,445.9101 AKT |
0.5774 EUR |
0.4409 EUR |
0.5888 EUR |
0.5888 EUR |
| 2023-02-12 |
0.5579 EUR |
32,555.3539 AKT |
0.5268 EUR |
0.5176 EUR |
0.5888 EUR |
0.5821 EUR |
| 2023-02-11 |
0.5075 EUR |
577.3321 AKT |
0.5298 EUR |
0.4903 EUR |
0.5298 EUR |
0.5160 EUR |
| 2023-02-10 |
0.5153 EUR |
8,495.1307 AKT |
0.5011 EUR |
0.4833 EUR |
0.5354 EUR |
0.5059 EUR |
| 2023-02-09 |
0.4874 EUR |
18,775.4247 AKT |
0.4364 EUR |
0.4151 EUR |
0.5660 EUR |
0.4702 EUR |
| 2023-02-08 |
0.4627 EUR |
6,601.0160 AKT |
0.4972 EUR |
0.4156 EUR |
0.4972 EUR |
0.4389 EUR |
| 2023-02-07 |
0.4829 EUR |
33,606.6614 AKT |
0.3599 EUR |
0.3599 EUR |
0.5800 EUR |
0.4737 EUR |
| 2023-02-06 |
0.3651 EUR |
1,912.7905 AKT |
0.3662 EUR |
0.3437 EUR |
0.3697 EUR |
0.3697 EUR |
| 2023-02-05 |
0.3630 EUR |
5,195.9398 AKT |
0.3716 EUR |
0.3574 EUR |
0.3747 EUR |
0.3620 EUR |
| 2023-02-04 |
0.3672 EUR |
932.4969 AKT |
0.3662 EUR |
0.3623 EUR |
0.3750 EUR |
0.3750 EUR |
| 2023-02-03 |
0.3578 EUR |
6,202.4855 AKT |
0.3700 EUR |
0.3485 EUR |
0.3700 EUR |
0.3614 EUR |
| 2023-02-02 |
0.3523 EUR |
12,079.2575 AKT |
0.3424 EUR |
0.3376 EUR |
0.3705 EUR |
0.3693 EUR |
| 2023-02-01 |
0.3244 EUR |
15,756.9925 AKT |
0.3106 EUR |
0.2968 EUR |
0.3459 EUR |
0.3270 EUR |
| 2023-01-31 |
0.3037 EUR |
1,506.9745 AKT |
0.3040 EUR |
0.3005 EUR |
0.3191 EUR |
0.3005 EUR |
| 2023-01-30 |
0.3155 EUR |
1,651.9554 AKT |
0.3110 EUR |
0.2872 EUR |
0.3334 EUR |
0.3169 EUR |
| 2023-01-29 |
0.3605 EUR |
19,606.9068 AKT |
0.3422 EUR |
0.3142 EUR |
0.4257 EUR |
0.3274 EUR |
| 2023-01-28 |
0.3100 EUR |
6,553.4325 AKT |
0.2992 EUR |
0.2929 EUR |
0.3250 EUR |
0.3087 EUR |
| 2023-01-27 |
0.2875 EUR |
2,956.1894 AKT |
0.2733 EUR |
0.2619 EUR |
0.2985 EUR |
0.2985 EUR |
| 2023-01-26 |
0.2684 EUR |
1,197.8589 AKT |
0.2699 EUR |
0.2635 EUR |
0.2729 EUR |
0.2635 EUR |
| 2023-01-25 |
0.2522 EUR |
3,857.0179 AKT |
0.2656 EUR |
0.2471 EUR |
0.2656 EUR |
0.2534 EUR |
| 2023-01-24 |
0.2596 EUR |
5,796.5796 AKT |
0.2591 EUR |
0.2489 EUR |
0.2719 EUR |
0.2531 EUR |
| 2023-01-23 |
0.2560 EUR |
1,376.8958 AKT |
0.2601 EUR |
0.2485 EUR |
0.2601 EUR |
0.2532 EUR |
| 2023-01-22 |
0.2349 EUR |
11,265.9256 AKT |
0.2548 EUR |
0.2227 EUR |
0.2575 EUR |
0.2575 EUR |
| 2023-01-21 |
0.2463 EUR |
21,004.3105 AKT |
0.2340 EUR |
0.2260 EUR |
0.2713 EUR |
0.2647 EUR |
| 2023-01-20 |
0.2233 EUR |
1,551.7175 AKT |
0.2111 EUR |
0.2111 EUR |
0.2335 EUR |
0.2335 EUR |
| 2023-01-19 |
0.2061 EUR |
9,844.1807 AKT |
0.1995 EUR |
0.1986 EUR |
0.2115 EUR |
0.1986 EUR |
| 2023-01-18 |
0.2091 EUR |
4,786.6752 AKT |
0.2366 EUR |
0.2020 EUR |
0.2366 EUR |
0.2162 EUR |
| 2023-01-17 |
0.2277 EUR |
1,825.9797 AKT |
0.2206 EUR |
0.2183 EUR |
0.2381 EUR |
0.2356 EUR |
| 2023-01-16 |
0.2260 EUR |
2,706.5694 AKT |
0.2463 EUR |
0.2164 EUR |
0.2463 EUR |
0.2338 EUR |
| 2023-01-15 |
0.2230 EUR |
3,428.0516 AKT |
0.2320 EUR |
0.2215 EUR |
0.2438 EUR |
0.2438 EUR |
| 2023-01-14 |
0.2322 EUR |
15,003.3034 AKT |
0.2117 EUR |
0.2117 EUR |
0.2434 EUR |
0.2316 EUR |
| 2023-01-13 |
0.2113 EUR |
8,853.9601 AKT |
0.2134 EUR |
0.2036 EUR |
0.2258 EUR |
0.2195 EUR |
| 2023-01-12 |
0.2125 EUR |
3,990.5609 AKT |
0.2067 EUR |
0.2067 EUR |
0.2229 EUR |
0.2134 EUR |
| 2023-01-11 |
0.1975 EUR |
6,038.7674 AKT |
0.1890 EUR |
0.1877 EUR |
0.2062 EUR |
0.2044 EUR |
| 2023-01-10 |
0.2212 EUR |
11,310.6537 AKT |
0.2216 EUR |
0.2076 EUR |
0.2244 EUR |
0.2244 EUR |
| 2023-01-09 |
0.2161 EUR |
9,077.9805 AKT |
0.2189 EUR |
0.2047 EUR |
0.2326 EUR |
0.2146 EUR |
| 2023-01-08 |
0.2058 EUR |
7,280.5851 AKT |
0.1981 EUR |
0.1981 EUR |
0.2199 EUR |
0.2036 EUR |
| 2023-01-07 |
0.1923 EUR |
608.3441 AKT |
0.1987 EUR |
0.1869 EUR |
0.1987 EUR |
0.1981 EUR |
| 2023-01-06 |
0.1989 EUR |
1,001.5023 AKT |
0.1989 EUR |
0.1989 EUR |
0.1989 EUR |
0.1989 EUR |