Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.9574 EUR |
22,590.5580 AKT |
1.0285 EUR |
0.9168 EUR |
1.0285 EUR |
0.9535 EUR |
| 2023-08-29 |
1.0072 EUR |
32,635.1216 AKT |
1.0360 EUR |
0.9303 EUR |
1.0859 EUR |
1.0285 EUR |
| 2023-08-28 |
1.0676 EUR |
10,354.0007 AKT |
1.1200 EUR |
1.0000 EUR |
1.1577 EUR |
1.0574 EUR |
| 2023-08-27 |
1.0665 EUR |
28,738.7140 AKT |
1.1374 EUR |
0.9951 EUR |
1.1471 EUR |
1.1143 EUR |
| 2023-08-26 |
1.1937 EUR |
12,360.2560 AKT |
1.2010 EUR |
1.1545 EUR |
1.2406 EUR |
1.1617 EUR |
| 2023-08-25 |
1.2533 EUR |
35,102.9206 AKT |
1.2964 EUR |
1.2000 EUR |
1.2964 EUR |
1.2232 EUR |
| 2023-08-24 |
1.3166 EUR |
28,893.1124 AKT |
1.4003 EUR |
1.2741 EUR |
1.4109 EUR |
1.3149 EUR |
| 2023-08-23 |
1.3376 EUR |
22,936.4971 AKT |
1.3800 EUR |
1.2741 EUR |
1.4879 EUR |
1.4144 EUR |
| 2023-08-22 |
1.3989 EUR |
21,629.3739 AKT |
1.3995 EUR |
1.3205 EUR |
1.5150 EUR |
1.3300 EUR |
| 2023-08-21 |
1.3561 EUR |
27,711.4421 AKT |
1.2848 EUR |
1.2350 EUR |
1.4882 EUR |
1.4046 EUR |
| 2023-08-20 |
1.3691 EUR |
68,506.7109 AKT |
1.5000 EUR |
1.1616 EUR |
1.6000 EUR |
1.2816 EUR |
| 2023-08-19 |
1.3583 EUR |
35,167.8358 AKT |
1.3392 EUR |
1.2321 EUR |
1.5100 EUR |
1.4610 EUR |
| 2023-08-18 |
1.1668 EUR |
45,934.1965 AKT |
1.0860 EUR |
1.0485 EUR |
1.3559 EUR |
1.3559 EUR |
| 2023-08-17 |
1.1043 EUR |
26,658.9707 AKT |
1.1328 EUR |
1.0285 EUR |
1.1999 EUR |
1.0591 EUR |
| 2023-08-16 |
1.1231 EUR |
23,050.4525 AKT |
1.0594 EUR |
1.0581 EUR |
1.2000 EUR |
1.1124 EUR |
| 2023-08-15 |
1.0762 EUR |
22,461.0136 AKT |
1.1014 EUR |
1.0329 EUR |
1.1143 EUR |
1.0580 EUR |
| 2023-08-14 |
1.1565 EUR |
38,646.6689 AKT |
1.0950 EUR |
1.0727 EUR |
1.2752 EUR |
1.1071 EUR |
| 2023-08-13 |
1.1344 EUR |
51,062.6572 AKT |
1.2502 EUR |
1.0172 EUR |
1.3663 EUR |
1.0950 EUR |
| 2023-08-12 |
1.1587 EUR |
81,353.7690 AKT |
1.0541 EUR |
0.9461 EUR |
1.3500 EUR |
1.1890 EUR |
| 2023-08-11 |
0.9423 EUR |
76,183.1492 AKT |
0.8865 EUR |
0.8611 EUR |
1.0799 EUR |
1.0799 EUR |
| 2023-08-10 |
0.8333 EUR |
125,283.1041 AKT |
0.7122 EUR |
0.6997 EUR |
0.9300 EUR |
0.8792 EUR |
| 2023-08-09 |
0.7045 EUR |
49,015.1432 AKT |
0.6802 EUR |
0.6715 EUR |
0.7489 EUR |
0.7037 EUR |
| 2023-08-08 |
0.6346 EUR |
52,419.3250 AKT |
0.5527 EUR |
0.5527 EUR |
0.7227 EUR |
0.6710 EUR |
| 2023-08-07 |
0.5496 EUR |
7,060.4207 AKT |
0.5352 EUR |
0.5317 EUR |
0.5634 EUR |
0.5540 EUR |
| 2023-08-06 |
0.5273 EUR |
3,089.9092 AKT |
0.5280 EUR |
0.5200 EUR |
0.5352 EUR |
0.5336 EUR |
| 2023-08-05 |
0.5324 EUR |
5,424.6278 AKT |
0.5354 EUR |
0.5208 EUR |
0.5412 EUR |
0.5281 EUR |
| 2023-08-04 |
0.5358 EUR |
3,426.6252 AKT |
0.5407 EUR |
0.5252 EUR |
0.5550 EUR |
0.5285 EUR |
| 2023-08-03 |
0.5431 EUR |
1,802.4528 AKT |
0.5465 EUR |
0.5235 EUR |
0.5550 EUR |
0.5235 EUR |
| 2023-08-02 |
0.5921 EUR |
39,049.2372 AKT |
0.5292 EUR |
0.5240 EUR |
0.7122 EUR |
0.5397 EUR |
| 2023-08-01 |
0.5400 EUR |
7,446.8949 AKT |
0.5635 EUR |
0.5201 EUR |
0.5659 EUR |
0.5251 EUR |
| 2023-07-31 |
0.5533 EUR |
2,076.7705 AKT |
0.5417 EUR |
0.5406 EUR |
0.5732 EUR |
0.5547 EUR |
| 2023-07-30 |
0.5605 EUR |
7,005.1945 AKT |
0.5608 EUR |
0.5450 EUR |
0.5846 EUR |
0.5450 EUR |
| 2023-07-29 |
0.5696 EUR |
6,551.2038 AKT |
0.5598 EUR |
0.5590 EUR |
0.5779 EUR |
0.5718 EUR |
| 2023-07-28 |
0.5645 EUR |
15,566.9767 AKT |
0.5641 EUR |
0.5459 EUR |
0.5700 EUR |
0.5570 EUR |
| 2023-07-27 |
0.5555 EUR |
19,016.3398 AKT |
0.5340 EUR |
0.5300 EUR |
0.5663 EUR |
0.5538 EUR |
| 2023-07-26 |
0.5472 EUR |
7,421.3882 AKT |
0.5366 EUR |
0.5317 EUR |
0.5600 EUR |
0.5373 EUR |
| 2023-07-25 |
0.5358 EUR |
1,828.6848 AKT |
0.5303 EUR |
0.5217 EUR |
0.5400 EUR |
0.5366 EUR |
| 2023-07-24 |
0.5261 EUR |
5,998.0039 AKT |
0.5462 EUR |
0.5109 EUR |
0.5877 EUR |
0.5302 EUR |
| 2023-07-23 |
0.5494 EUR |
2,310.4349 AKT |
0.5660 EUR |
0.5303 EUR |
0.5729 EUR |
0.5491 EUR |
| 2023-07-22 |
0.5700 EUR |
3,124.8781 AKT |
0.5736 EUR |
0.5612 EUR |
0.5827 EUR |
0.5650 EUR |
| 2023-07-21 |
0.5498 EUR |
15,913.0211 AKT |
0.5281 EUR |
0.5081 EUR |
0.6066 EUR |
0.5789 EUR |
| 2023-07-20 |
0.4996 EUR |
6,358.5350 AKT |
0.4853 EUR |
0.4768 EUR |
0.5307 EUR |
0.5113 EUR |
| 2023-07-19 |
0.4872 EUR |
19,583.4117 AKT |
0.4995 EUR |
0.4684 EUR |
0.5301 EUR |
0.4813 EUR |
| 2023-07-18 |
0.4927 EUR |
14,303.0456 AKT |
0.4855 EUR |
0.4734 EUR |
0.5199 EUR |
0.4958 EUR |
| 2023-07-17 |
0.4783 EUR |
5,454.3921 AKT |
0.4640 EUR |
0.4585 EUR |
0.4930 EUR |
0.4855 EUR |
| 2023-07-16 |
0.4632 EUR |
16,887.4638 AKT |
0.4864 EUR |
0.4500 EUR |
0.4984 EUR |
0.4654 EUR |
| 2023-07-15 |
0.4839 EUR |
6,181.0301 AKT |
0.4975 EUR |
0.4756 EUR |
0.5123 EUR |
0.4768 EUR |
| 2023-07-14 |
0.5037 EUR |
9,698.3255 AKT |
0.4981 EUR |
0.4828 EUR |
0.5164 EUR |
0.4828 EUR |
| 2023-07-13 |
0.4901 EUR |
6,002.4429 AKT |
0.4877 EUR |
0.4722 EUR |
0.5130 EUR |
0.4905 EUR |
| 2023-07-12 |
0.4962 EUR |
14,823.7518 AKT |
0.5137 EUR |
0.4729 EUR |
0.5364 EUR |
0.4729 EUR |