Identifier on Binance: ACTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3045 EUR |
10,649.8000 ACT |
0.2939 EUR |
0.2939 EUR |
0.2967 EUR |
0.3117 EUR |
| 2024-12-21 |
0.3171 EUR |
77,203.2000 ACT |
0.3341 EUR |
0.2910 EUR |
0.2923 EUR |
0.2923 EUR |
| 2024-12-20 |
0.3138 EUR |
163,876.2000 ACT |
0.3086 EUR |
0.2800 EUR |
0.2961 EUR |
0.3291 EUR |
| 2024-12-19 |
0.3447 EUR |
186,565.9000 ACT |
0.3883 EUR |
0.3133 EUR |
0.3178 EUR |
0.3154 EUR |
| 2024-12-18 |
0.4307 EUR |
198,066.0000 ACT |
0.4453 EUR |
0.3833 EUR |
0.3964 EUR |
0.3959 EUR |
| 2024-12-17 |
0.4448 EUR |
122,628.5000 ACT |
0.4634 EUR |
0.4342 EUR |
0.4390 EUR |
0.4388 EUR |
| 2024-12-16 |
0.4767 EUR |
145,343.1000 ACT |
0.5036 EUR |
0.4600 EUR |
0.4618 EUR |
0.4618 EUR |
| 2024-12-15 |
0.5270 EUR |
69,402.6000 ACT |
0.5443 EUR |
0.4791 EUR |
0.4883 EUR |
0.4883 EUR |
| 2024-12-14 |
0.5659 EUR |
128,093.4000 ACT |
0.5447 EUR |
0.5353 EUR |
0.5410 EUR |
0.5474 EUR |
| 2024-12-13 |
0.5576 EUR |
121,622.3000 ACT |
0.5345 EUR |
0.5154 EUR |
0.5338 EUR |
0.5338 EUR |
| 2024-12-12 |
0.5327 EUR |
106,642.2000 ACT |
0.5259 EUR |
0.5094 EUR |
0.5108 EUR |
0.5255 EUR |
| 2024-12-11 |
0.4947 EUR |
116,819.9000 ACT |
0.4467 EUR |
0.4262 EUR |
0.4389 EUR |
0.5208 EUR |
| 2024-12-10 |
0.4355 EUR |
94,872.9000 ACT |
0.4483 EUR |
0.4133 EUR |
0.4242 EUR |
0.4448 EUR |
| 2024-12-09 |
0.4991 EUR |
93,652.7000 ACT |
0.5667 EUR |
0.4000 EUR |
0.4411 EUR |
0.4366 EUR |
| 2024-12-08 |
0.5876 EUR |
53,241.3000 ACT |
0.5777 EUR |
0.5557 EUR |
0.5646 EUR |
0.5710 EUR |
| 2024-12-07 |
0.5869 EUR |
67,242.1000 ACT |
0.5586 EUR |
0.5533 EUR |
0.5533 EUR |
0.5912 EUR |
| 2024-12-06 |
0.5753 EUR |
49,008.3000 ACT |
0.5905 EUR |
0.5368 EUR |
0.5467 EUR |
0.5540 EUR |
| 2024-12-05 |
0.5526 EUR |
220,690.2000 ACT |
0.5100 EUR |
0.4940 EUR |
0.5237 EUR |
0.5905 EUR |
| 2024-12-04 |
0.5097 EUR |
90,538.5000 ACT |
0.5028 EUR |
0.4898 EUR |
0.4983 EUR |
0.5117 EUR |
| 2024-12-03 |
0.5144 EUR |
83,041.0000 ACT |
0.5198 EUR |
0.4664 EUR |
0.4890 EUR |
0.5053 EUR |
| 2024-12-02 |
0.5180 EUR |
72,898.8000 ACT |
0.5673 EUR |
0.4944 EUR |
0.5059 EUR |
0.5070 EUR |
| 2024-12-01 |
0.5698 EUR |
77,916.6000 ACT |
0.5382 EUR |
0.5200 EUR |
0.5309 EUR |
0.5600 EUR |
| 2024-11-30 |
0.6338 EUR |
165,621.6000 ACT |
0.6414 EUR |
0.5519 EUR |
0.5720 EUR |
0.5720 EUR |
| 2024-11-29 |
0.5875 EUR |
280,368.7000 ACT |
0.4215 EUR |
0.4162 EUR |
0.4220 EUR |
0.6400 EUR |
| 2024-11-28 |
0.4187 EUR |
46,920.8000 ACT |
0.4225 EUR |
0.3972 EUR |
0.3988 EUR |
0.4118 EUR |
| 2024-11-27 |
0.4148 EUR |
28,663.9000 ACT |
0.4039 EUR |
0.4030 EUR |
0.4069 EUR |
0.4235 EUR |
| 2024-11-26 |
0.4005 EUR |
18,534.6000 ACT |
0.4147 EUR |
0.3832 EUR |
0.3850 EUR |
0.3984 EUR |
| 2024-11-25 |
0.4429 EUR |
40,194.0000 ACT |
0.4314 EUR |
0.4086 EUR |
0.4086 EUR |
0.4086 EUR |
| 2024-11-24 |
0.4282 EUR |
32,503.9000 ACT |
0.4339 EUR |
0.3929 EUR |
0.3985 EUR |
0.4372 EUR |
| 2024-11-23 |
0.4378 EUR |
79,226.0000 ACT |
0.4281 EUR |
0.4043 EUR |
0.4100 EUR |
0.4339 EUR |
| 2024-11-22 |
0.4554 EUR |
67,148.6000 ACT |
0.4786 EUR |
0.4131 EUR |
0.4206 EUR |
0.4278 EUR |
| 2024-11-21 |
0.4904 EUR |
45,334.4000 ACT |
0.4795 EUR |
0.4316 EUR |
0.4420 EUR |
0.4874 EUR |
| 2024-11-20 |
0.4987 EUR |
38,337.0000 ACT |
0.5327 EUR |
0.1445 EUR |
0.4696 EUR |
0.4696 EUR |