Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
0.2227 EUR |
8,740.8052 AKT |
0.2270 EUR |
0.2161 EUR |
0.2330 EUR |
0.2161 EUR |
| 2023-05-07 |
0.2330 EUR |
6,754.9279 AKT |
0.2341 EUR |
0.2252 EUR |
0.2457 EUR |
0.2286 EUR |
| 2023-05-06 |
0.2350 EUR |
7,365.8293 AKT |
0.2355 EUR |
0.2297 EUR |
0.2393 EUR |
0.2360 EUR |
| 2023-05-05 |
0.2388 EUR |
17,232.6218 AKT |
0.2427 EUR |
0.2310 EUR |
0.2462 EUR |
0.2429 EUR |
| 2023-05-04 |
0.2442 EUR |
7,140.0097 AKT |
0.2304 EUR |
0.2304 EUR |
0.2462 EUR |
0.2371 EUR |
| 2023-05-03 |
0.2332 EUR |
9,341.4340 AKT |
0.2335 EUR |
0.2267 EUR |
0.2426 EUR |
0.2302 EUR |
| 2023-05-02 |
0.2342 EUR |
7,953.9761 AKT |
0.2287 EUR |
0.2249 EUR |
0.2385 EUR |
0.2315 EUR |
| 2023-05-01 |
0.2297 EUR |
2,400.0036 AKT |
0.2400 EUR |
0.2274 EUR |
0.2400 EUR |
0.2298 EUR |
| 2023-04-30 |
0.2393 EUR |
6,154.3154 AKT |
0.2428 EUR |
0.2308 EUR |
0.2481 EUR |
0.2424 EUR |
| 2023-04-29 |
0.2472 EUR |
8,361.6562 AKT |
0.2499 EUR |
0.2413 EUR |
0.2541 EUR |
0.2484 EUR |
| 2023-04-28 |
0.2546 EUR |
4,600.7423 AKT |
0.2648 EUR |
0.2485 EUR |
0.2648 EUR |
0.2573 EUR |
| 2023-04-27 |
0.2663 EUR |
1,836.3103 AKT |
0.2651 EUR |
0.2594 EUR |
0.2689 EUR |
0.2594 EUR |
| 2023-04-26 |
0.2664 EUR |
11,670.1586 AKT |
0.2555 EUR |
0.2535 EUR |
0.2836 EUR |
0.2535 EUR |
| 2023-04-25 |
0.2495 EUR |
13,131.4889 AKT |
0.2490 EUR |
0.2440 EUR |
0.2758 EUR |
0.2532 EUR |
| 2023-04-24 |
0.2497 EUR |
12,370.3711 AKT |
0.2525 EUR |
0.2490 EUR |
0.2525 EUR |
0.2490 EUR |
| 2023-04-23 |
0.2580 EUR |
1,683.3536 AKT |
0.2588 EUR |
0.2525 EUR |
0.2649 EUR |
0.2557 EUR |
| 2023-04-22 |
0.2660 EUR |
7,281.0280 AKT |
0.2636 EUR |
0.2589 EUR |
0.2704 EUR |
0.2610 EUR |
| 2023-04-21 |
0.2670 EUR |
12,127.7439 AKT |
0.2722 EUR |
0.2585 EUR |
0.2758 EUR |
0.2585 EUR |
| 2023-04-20 |
0.2749 EUR |
5,934.8460 AKT |
0.2750 EUR |
0.2675 EUR |
0.2825 EUR |
0.2758 EUR |
| 2023-04-19 |
0.2870 EUR |
34,561.5837 AKT |
0.3073 EUR |
0.2806 EUR |
0.3073 EUR |
0.2806 EUR |
| 2023-04-18 |
0.3110 EUR |
17,493.7909 AKT |
0.3106 EUR |
0.3000 EUR |
0.3264 EUR |
0.3073 EUR |
| 2023-04-17 |
0.3288 EUR |
30,653.6713 AKT |
0.3257 EUR |
0.3111 EUR |
0.3627 EUR |
0.3148 EUR |
| 2023-04-16 |
0.3261 EUR |
22,338.7688 AKT |
0.3367 EUR |
0.3095 EUR |
0.3458 EUR |
0.3399 EUR |
| 2023-04-15 |
0.3292 EUR |
23,742.1908 AKT |
0.3205 EUR |
0.3200 EUR |
0.3529 EUR |
0.3298 EUR |
| 2023-04-14 |
0.3277 EUR |
55,775.0776 AKT |
0.3008 EUR |
0.2967 EUR |
0.3770 EUR |
0.3276 EUR |
| 2023-04-13 |
0.2920 EUR |
58,174.6867 AKT |
0.2530 EUR |
0.2490 EUR |
0.3306 EUR |
0.3042 EUR |
| 2023-04-12 |
0.2523 EUR |
23,463.5500 AKT |
0.2533 EUR |
0.2402 EUR |
0.3170 EUR |
0.2534 EUR |
| 2023-04-11 |
0.2680 EUR |
8,853.3419 AKT |
0.2636 EUR |
0.2568 EUR |
0.2787 EUR |
0.2603 EUR |
| 2023-04-10 |
0.2647 EUR |
3,523.5791 AKT |
0.2553 EUR |
0.2553 EUR |
0.2700 EUR |
0.2670 EUR |
| 2023-04-09 |
0.2593 EUR |
1,184.6181 AKT |
0.2645 EUR |
0.2557 EUR |
0.2677 EUR |
0.2677 EUR |
| 2023-04-08 |
0.2631 EUR |
1,027.5172 AKT |
0.2639 EUR |
0.2620 EUR |
0.2671 EUR |
0.2620 EUR |
| 2023-04-07 |
0.2629 EUR |
188.4413 AKT |
0.2700 EUR |
0.2628 EUR |
0.2700 EUR |
0.2648 EUR |
| 2023-04-06 |
0.2711 EUR |
1,016.4446 AKT |
0.2723 EUR |
0.2700 EUR |
0.2750 EUR |
0.2701 EUR |
| 2023-04-05 |
0.2784 EUR |
4,253.4264 AKT |
0.2867 EUR |
0.2720 EUR |
0.2896 EUR |
0.2720 EUR |
| 2023-04-04 |
0.2746 EUR |
3,737.7532 AKT |
0.2695 EUR |
0.2695 EUR |
0.2914 EUR |
0.2768 EUR |
| 2023-04-03 |
0.2770 EUR |
5,966.1027 AKT |
0.2848 EUR |
0.2700 EUR |
0.2848 EUR |
0.2700 EUR |
| 2023-04-02 |
0.2855 EUR |
6,316.2811 AKT |
0.2897 EUR |
0.2823 EUR |
0.2916 EUR |
0.2848 EUR |
| 2023-04-01 |
0.2853 EUR |
1,727.9212 AKT |
0.2849 EUR |
0.2810 EUR |
0.2924 EUR |
0.2900 EUR |
| 2023-03-31 |
0.2862 EUR |
2,486.5656 AKT |
0.2910 EUR |
0.2812 EUR |
0.2910 EUR |
0.2904 EUR |
| 2023-03-30 |
0.2856 EUR |
1,718.5817 AKT |
0.2775 EUR |
0.2774 EUR |
0.2897 EUR |
0.2801 EUR |
| 2023-03-29 |
0.2835 EUR |
25,547.5857 AKT |
0.2934 EUR |
0.2775 EUR |
0.2938 EUR |
0.2898 EUR |
| 2023-03-28 |
0.2793 EUR |
2,096.0666 AKT |
0.2916 EUR |
0.2749 EUR |
0.2930 EUR |
0.2865 EUR |
| 2023-03-27 |
0.2845 EUR |
502.9199 AKT |
0.2884 EUR |
0.2828 EUR |
0.2885 EUR |
0.2828 EUR |
| 2023-03-26 |
0.2887 EUR |
894.2357 AKT |
0.2907 EUR |
0.2882 EUR |
0.2926 EUR |
0.2887 EUR |
| 2023-03-25 |
0.2890 EUR |
3,700.2047 AKT |
0.2867 EUR |
0.2722 EUR |
0.2959 EUR |
0.2722 EUR |
| 2023-03-24 |
0.2795 EUR |
1,603.6040 AKT |
0.2855 EUR |
0.2725 EUR |
0.2874 EUR |
0.2789 EUR |
| 2023-03-23 |
0.2827 EUR |
5,230.6792 AKT |
0.2800 EUR |
0.2736 EUR |
0.2947 EUR |
0.2826 EUR |
| 2023-03-22 |
0.2876 EUR |
8,328.7010 AKT |
0.3118 EUR |
0.2800 EUR |
0.3144 EUR |
0.2851 EUR |
| 2023-03-21 |
0.3058 EUR |
3,094.7495 AKT |
0.3053 EUR |
0.3015 EUR |
0.3080 EUR |
0.3080 EUR |
| 2023-03-20 |
0.3150 EUR |
2,564.9017 AKT |
0.3247 EUR |
0.3035 EUR |
0.3298 EUR |
0.3158 EUR |