Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.5330 EUR |
20,652.5822 AKT |
0.5379 EUR |
0.5001 EUR |
0.5541 EUR |
0.5081 EUR |
| 2023-07-10 |
0.5440 EUR |
4,070.8566 AKT |
0.5427 EUR |
0.5335 EUR |
0.5571 EUR |
0.5354 EUR |
| 2023-07-09 |
0.5488 EUR |
1,207.0875 AKT |
0.5323 EUR |
0.5307 EUR |
0.5608 EUR |
0.5521 EUR |
| 2023-07-08 |
0.5277 EUR |
3,339.4892 AKT |
0.5349 EUR |
0.5242 EUR |
0.5397 EUR |
0.5337 EUR |
| 2023-07-07 |
0.5526 EUR |
3,375.4231 AKT |
0.5634 EUR |
0.5424 EUR |
0.5635 EUR |
0.5456 EUR |
| 2023-07-06 |
0.5470 EUR |
15,216.0292 AKT |
0.5365 EUR |
0.5242 EUR |
0.5747 EUR |
0.5719 EUR |
| 2023-07-05 |
0.5400 EUR |
10,029.8019 AKT |
0.5441 EUR |
0.5288 EUR |
0.5567 EUR |
0.5288 EUR |
| 2023-07-04 |
0.5771 EUR |
42,079.9144 AKT |
0.5412 EUR |
0.5200 EUR |
0.6781 EUR |
0.5545 EUR |
| 2023-07-03 |
0.5565 EUR |
21,260.1329 AKT |
0.5261 EUR |
0.5260 EUR |
0.6000 EUR |
0.5524 EUR |
| 2023-07-02 |
0.5120 EUR |
6,479.6738 AKT |
0.5105 EUR |
0.5005 EUR |
0.5231 EUR |
0.5200 EUR |
| 2023-07-01 |
0.5095 EUR |
7,304.0425 AKT |
0.5062 EUR |
0.4945 EUR |
0.5245 EUR |
0.5201 EUR |
| 2023-06-30 |
0.5093 EUR |
39,792.1303 AKT |
0.4671 EUR |
0.4642 EUR |
0.6405 EUR |
0.5081 EUR |
| 2023-06-29 |
0.4765 EUR |
15,565.0925 AKT |
0.4426 EUR |
0.4426 EUR |
0.4909 EUR |
0.4801 EUR |
| 2023-06-28 |
0.4749 EUR |
41,065.2959 AKT |
0.5365 EUR |
0.4286 EUR |
0.5489 EUR |
0.4395 EUR |
| 2023-06-27 |
0.5439 EUR |
10,490.1663 AKT |
0.5494 EUR |
0.5250 EUR |
0.5692 EUR |
0.5400 EUR |
| 2023-06-26 |
0.5616 EUR |
4,950.1246 AKT |
0.5868 EUR |
0.5435 EUR |
0.6049 EUR |
0.5436 EUR |
| 2023-06-25 |
0.5845 EUR |
6,948.1603 AKT |
0.5904 EUR |
0.5650 EUR |
0.6015 EUR |
0.5760 EUR |
| 2023-06-24 |
0.5991 EUR |
22,642.3878 AKT |
0.5970 EUR |
0.5940 EUR |
0.6189 EUR |
0.6036 EUR |
| 2023-06-23 |
0.5857 EUR |
43,609.2493 AKT |
0.5914 EUR |
0.5501 EUR |
0.6104 EUR |
0.6000 EUR |
| 2023-06-22 |
0.5949 EUR |
20,158.8833 AKT |
0.5947 EUR |
0.5664 EUR |
0.6400 EUR |
0.5915 EUR |
| 2023-06-21 |
0.6134 EUR |
17,531.7391 AKT |
0.6084 EUR |
0.5791 EUR |
0.6400 EUR |
0.5916 EUR |
| 2023-06-20 |
0.5787 EUR |
14,332.2879 AKT |
0.5783 EUR |
0.5464 EUR |
0.6056 EUR |
0.5934 EUR |
| 2023-06-19 |
0.5776 EUR |
12,329.6786 AKT |
0.5770 EUR |
0.5574 EUR |
0.6162 EUR |
0.5638 EUR |
| 2023-06-18 |
0.5955 EUR |
18,891.2373 AKT |
0.6251 EUR |
0.5730 EUR |
0.6439 EUR |
0.5884 EUR |
| 2023-06-17 |
0.6195 EUR |
32,906.2283 AKT |
0.5762 EUR |
0.5687 EUR |
0.6567 EUR |
0.6205 EUR |
| 2023-06-16 |
0.5123 EUR |
29,987.0666 AKT |
0.4700 EUR |
0.4616 EUR |
0.6023 EUR |
0.5837 EUR |
| 2023-06-15 |
0.4515 EUR |
20,028.0659 AKT |
0.4375 EUR |
0.4208 EUR |
0.4809 EUR |
0.4652 EUR |
| 2023-06-14 |
0.4388 EUR |
18,988.9734 AKT |
0.4492 EUR |
0.4172 EUR |
0.4600 EUR |
0.4320 EUR |
| 2023-06-13 |
0.4551 EUR |
19,288.6103 AKT |
0.4502 EUR |
0.4308 EUR |
0.4646 EUR |
0.4308 EUR |
| 2023-06-12 |
0.4527 EUR |
8,543.6539 AKT |
0.4901 EUR |
0.4215 EUR |
0.4901 EUR |
0.4302 EUR |
| 2023-06-11 |
0.4695 EUR |
4,992.2235 AKT |
0.4678 EUR |
0.4527 EUR |
0.4948 EUR |
0.4948 EUR |
| 2023-06-10 |
0.4926 EUR |
32,859.0477 AKT |
0.5400 EUR |
0.4126 EUR |
0.5400 EUR |
0.4660 EUR |
| 2023-06-09 |
0.5467 EUR |
9,008.8421 AKT |
0.5704 EUR |
0.5400 EUR |
0.5786 EUR |
0.5405 EUR |
| 2023-06-08 |
0.5626 EUR |
18,808.7558 AKT |
0.5882 EUR |
0.5259 EUR |
0.5890 EUR |
0.5701 EUR |
| 2023-06-07 |
0.5987 EUR |
22,521.0444 AKT |
0.6141 EUR |
0.5718 EUR |
0.6266 EUR |
0.5924 EUR |
| 2023-06-06 |
0.5985 EUR |
31,722.5927 AKT |
0.5730 EUR |
0.5718 EUR |
0.6320 EUR |
0.6105 EUR |
| 2023-06-05 |
0.5564 EUR |
64,824.0437 AKT |
0.6193 EUR |
0.5005 EUR |
0.6369 EUR |
0.5608 EUR |
| 2023-06-04 |
0.6085 EUR |
18,367.2273 AKT |
0.5876 EUR |
0.5739 EUR |
0.6468 EUR |
0.6429 EUR |
| 2023-06-03 |
0.5615 EUR |
25,270.7927 AKT |
0.5526 EUR |
0.5360 EUR |
0.6016 EUR |
0.5784 EUR |
| 2023-06-02 |
0.5571 EUR |
45,535.2131 AKT |
0.5826 EUR |
0.5200 EUR |
0.5896 EUR |
0.5628 EUR |
| 2023-06-01 |
0.6490 EUR |
61,491.8445 AKT |
0.5984 EUR |
0.5984 EUR |
0.6930 EUR |
0.6059 EUR |
| 2023-05-31 |
0.6422 EUR |
119,530.0998 AKT |
0.6134 EUR |
0.5819 EUR |
0.7390 EUR |
0.6060 EUR |
| 2023-05-30 |
0.6062 EUR |
38,005.6087 AKT |
0.5300 EUR |
0.5299 EUR |
0.6490 EUR |
0.6335 EUR |
| 2023-05-29 |
0.5549 EUR |
27,103.5683 AKT |
0.5541 EUR |
0.5114 EUR |
0.5899 EUR |
0.5152 EUR |
| 2023-05-28 |
0.5268 EUR |
56,588.3035 AKT |
0.4540 EUR |
0.4540 EUR |
0.5800 EUR |
0.5630 EUR |
| 2023-05-27 |
0.4491 EUR |
43,231.2589 AKT |
0.4112 EUR |
0.4065 EUR |
0.4874 EUR |
0.4469 EUR |
| 2023-05-26 |
0.4137 EUR |
21,779.7588 AKT |
0.4184 EUR |
0.3847 EUR |
0.4323 EUR |
0.4254 EUR |
| 2023-05-25 |
0.3624 EUR |
10,328.8345 AKT |
0.3337 EUR |
0.3123 EUR |
0.4231 EUR |
0.3705 EUR |
| 2023-05-24 |
0.3255 EUR |
5,079.9275 AKT |
0.3389 EUR |
0.3200 EUR |
0.3398 EUR |
0.3213 EUR |
| 2023-05-23 |
0.3557 EUR |
8,399.6492 AKT |
0.3597 EUR |
0.3380 EUR |
0.3746 EUR |
0.3380 EUR |