Identifier on Bitvavo: ACT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.3099 EUR |
221,755.9888 ACT |
0.3247 EUR |
0.3018 EUR |
0.3249 EUR |
0.3021 EUR |
| 2024-12-24 |
0.3225 EUR |
311,318.7462 ACT |
0.3193 EUR |
0.3113 EUR |
0.3365 EUR |
0.3258 EUR |
| 2024-12-23 |
0.3084 EUR |
130,191.0332 ACT |
0.3090 EUR |
0.2992 EUR |
0.3211 EUR |
0.3110 EUR |
| 2024-12-22 |
0.3152 EUR |
1,102,423.5451 ACT |
0.2935 EUR |
0.2935 EUR |
0.3331 EUR |
0.3128 EUR |
| 2024-12-21 |
0.3144 EUR |
708,023.9060 ACT |
0.3317 EUR |
0.2926 EUR |
0.3431 EUR |
0.2971 EUR |
| 2024-12-20 |
0.3128 EUR |
1,861,832.6893 ACT |
0.3119 EUR |
0.2800 EUR |
0.3403 EUR |
0.3403 EUR |
| 2024-12-19 |
0.3426 EUR |
1,124,015.7233 ACT |
0.3924 EUR |
0.3140 EUR |
0.3924 EUR |
0.3197 EUR |
| 2024-12-18 |
0.4258 EUR |
420,366.9889 ACT |
0.4408 EUR |
0.3883 EUR |
0.4523 EUR |
0.3904 EUR |
| 2024-12-17 |
0.4475 EUR |
509,593.9411 ACT |
0.4658 EUR |
0.4300 EUR |
0.4658 EUR |
0.4410 EUR |
| 2024-12-16 |
0.4790 EUR |
812,802.8834 ACT |
0.5050 EUR |
0.4563 EUR |
0.5184 EUR |
0.4672 EUR |
| 2024-12-15 |
0.5127 EUR |
452,504.6245 ACT |
0.5439 EUR |
0.4766 EUR |
0.5492 EUR |
0.4854 EUR |
| 2024-12-14 |
0.5520 EUR |
1,212,649.8496 ACT |
0.5404 EUR |
0.5351 EUR |
0.6054 EUR |
0.5511 EUR |
| 2024-12-13 |
0.5558 EUR |
1,095,951.3447 ACT |
0.5369 EUR |
0.5157 EUR |
0.5865 EUR |
0.5381 EUR |
| 2024-12-12 |
0.5345 EUR |
714,514.5213 ACT |
0.5150 EUR |
0.5076 EUR |
0.5582 EUR |
0.5224 EUR |
| 2024-12-11 |
0.5017 EUR |
1,409,596.8591 ACT |
0.4455 EUR |
0.4250 EUR |
0.5340 EUR |
0.5199 EUR |
| 2024-12-10 |
0.4427 EUR |
627,783.8352 ACT |
0.4534 EUR |
0.4106 EUR |
0.4709 EUR |
0.4438 EUR |
| 2024-12-09 |
0.4942 EUR |
1,288,719.5397 ACT |
0.5697 EUR |
0.4100 EUR |
0.5697 EUR |
0.4356 EUR |
| 2024-12-08 |
0.5800 EUR |
993,252.0581 ACT |
0.5782 EUR |
0.5567 EUR |
0.6219 EUR |
0.5732 EUR |
| 2024-12-07 |
0.5844 EUR |
812,660.5328 ACT |
0.5585 EUR |
0.5494 EUR |
0.6106 EUR |
0.5862 EUR |
| 2024-12-06 |
0.5648 EUR |
709,499.2197 ACT |
0.5989 EUR |
0.5361 EUR |
0.6141 EUR |
0.5577 EUR |
| 2024-12-05 |
0.5563 EUR |
3,731,964.8794 ACT |
0.5032 EUR |
0.4943 EUR |
0.5989 EUR |
0.5879 EUR |
| 2024-12-04 |
0.5074 EUR |
1,447,396.8068 ACT |
0.4958 EUR |
0.4862 EUR |
0.5200 EUR |
0.5094 EUR |
| 2024-12-03 |
0.5101 EUR |
1,438,201.9641 ACT |
0.5203 EUR |
0.4640 EUR |
0.5500 EUR |
0.5001 EUR |
| 2024-12-02 |
0.5203 EUR |
2,528,459.3001 ACT |
0.5646 EUR |
0.4943 EUR |
0.5675 EUR |
0.5109 EUR |
| 2024-12-01 |
0.5699 EUR |
3,159,688.8839 ACT |
0.5428 EUR |
0.5200 EUR |
0.6084 EUR |
0.5577 EUR |
| 2024-11-30 |
0.6388 EUR |
6,144,172.6073 ACT |
0.6417 EUR |
0.5398 EUR |
0.7654 EUR |
0.5529 EUR |
| 2024-11-29 |
0.5912 EUR |
10,228,603.8129 ACT |
0.4208 EUR |
0.4163 EUR |
0.6900 EUR |
0.6436 EUR |
| 2024-11-28 |
0.4156 EUR |
767,474.3528 ACT |
0.4262 EUR |
0.3967 EUR |
0.4395 EUR |
0.4113 EUR |
| 2024-11-27 |
0.4142 EUR |
1,421,637.8138 ACT |
0.4050 EUR |
0.3965 EUR |
0.4272 EUR |
0.4220 EUR |
| 2024-11-26 |
0.4008 EUR |
1,251,060.5180 ACT |
0.4115 EUR |
0.3781 EUR |
0.4300 EUR |
0.3987 EUR |
| 2024-11-25 |
0.4443 EUR |
1,987,879.7209 ACT |
0.4283 EUR |
0.4065 EUR |
0.4825 EUR |
0.4136 EUR |
| 2024-11-24 |
0.4286 EUR |
1,349,315.0131 ACT |
0.4357 EUR |
0.3919 EUR |
0.4617 EUR |
0.4362 EUR |
| 2024-11-23 |
0.4265 EUR |
2,439,738.3418 ACT |
0.4310 EUR |
0.4050 EUR |
0.4681 EUR |
0.4437 EUR |
| 2024-11-22 |
0.4506 EUR |
2,964,706.3047 ACT |
0.4794 EUR |
0.4138 EUR |
0.4968 EUR |
0.4270 EUR |
| 2024-11-21 |
0.4790 EUR |
4,116,878.1596 ACT |
0.4679 EUR |
0.4168 EUR |
0.5258 EUR |
0.4982 EUR |
| 2024-11-20 |
0.5040 EUR |
3,170,111.7819 ACT |
0.5077 EUR |
0.4621 EUR |
0.5254 EUR |
0.4664 EUR |