Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |