Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-19 |
0.3201 EUR |
2,048.3370 AKT |
0.3237 EUR |
0.3161 EUR |
0.3246 EUR |
0.3191 EUR |
| 2023-03-18 |
0.3293 EUR |
4,107.9831 AKT |
0.3293 EUR |
0.3143 EUR |
0.3358 EUR |
0.3143 EUR |
| 2023-03-17 |
0.3206 EUR |
2,513.6706 AKT |
0.3155 EUR |
0.3090 EUR |
0.3464 EUR |
0.3215 EUR |
| 2023-03-16 |
0.3319 EUR |
9,449.6642 AKT |
0.3160 EUR |
0.3013 EUR |
0.4097 EUR |
0.3157 EUR |
| 2023-03-15 |
0.3074 EUR |
3,971.8045 AKT |
0.3266 EUR |
0.3008 EUR |
0.3358 EUR |
0.3198 EUR |
| 2023-03-14 |
0.3220 EUR |
5,086.9879 AKT |
0.3055 EUR |
0.3049 EUR |
0.3395 EUR |
0.3140 EUR |
| 2023-03-13 |
0.3042 EUR |
11,610.0425 AKT |
0.3061 EUR |
0.2936 EUR |
0.3263 EUR |
0.3148 EUR |
| 2023-03-12 |
0.3070 EUR |
32,738.0680 AKT |
0.2794 EUR |
0.2712 EUR |
0.3315 EUR |
0.2912 EUR |
| 2023-03-11 |
0.2746 EUR |
17,822.0612 AKT |
0.3215 EUR |
0.2537 EUR |
0.3222 EUR |
0.2790 EUR |
| 2023-03-10 |
0.3166 EUR |
4,136.1532 AKT |
0.3400 EUR |
0.3074 EUR |
0.3400 EUR |
0.3237 EUR |
| 2023-03-09 |
0.3261 EUR |
9,853.3962 AKT |
0.3471 EUR |
0.2798 EUR |
0.3622 EUR |
0.3601 EUR |
| 2023-03-08 |
0.3606 EUR |
23,669.7197 AKT |
0.3959 EUR |
0.3471 EUR |
0.3959 EUR |
0.3471 EUR |
| 2023-03-07 |
0.3860 EUR |
614.1488 AKT |
0.4069 EUR |
0.3790 EUR |
0.4069 EUR |
0.3973 EUR |
| 2023-03-06 |
0.3955 EUR |
2,466.7544 AKT |
0.4012 EUR |
0.3799 EUR |
0.4076 EUR |
0.3800 EUR |
| 2023-03-05 |
0.4011 EUR |
270.6562 AKT |
0.4013 EUR |
0.3974 EUR |
0.4048 EUR |
0.3977 EUR |
| 2023-03-04 |
0.3928 EUR |
100.3896 AKT |
0.3928 EUR |
0.3928 EUR |
0.3928 EUR |
0.3928 EUR |
| 2023-03-03 |
0.3985 EUR |
15,126.3608 AKT |
0.4015 EUR |
0.3833 EUR |
0.4567 EUR |
0.3937 EUR |
| 2023-03-02 |
0.4155 EUR |
8,788.3327 AKT |
0.4208 EUR |
0.3977 EUR |
0.4444 EUR |
0.4030 EUR |
| 2023-03-01 |
0.4221 EUR |
6,155.2033 AKT |
0.4645 EUR |
0.4028 EUR |
0.4717 EUR |
0.4028 EUR |
| 2023-02-28 |
0.4477 EUR |
2,658.3608 AKT |
0.4437 EUR |
0.4372 EUR |
0.4716 EUR |
0.4644 EUR |
| 2023-02-27 |
0.4695 EUR |
1,409.9499 AKT |
0.4754 EUR |
0.4599 EUR |
0.4761 EUR |
0.4707 EUR |
| 2023-02-26 |
0.4717 EUR |
2,992.3934 AKT |
0.4678 EUR |
0.4635 EUR |
0.4763 EUR |
0.4763 EUR |
| 2023-02-25 |
0.4511 EUR |
345.4586 AKT |
0.4500 EUR |
0.4313 EUR |
0.4711 EUR |
0.4598 EUR |
| 2023-02-24 |
0.4784 EUR |
7,492.9811 AKT |
0.4820 EUR |
0.4565 EUR |
0.4935 EUR |
0.4717 EUR |
| 2023-02-23 |
0.4905 EUR |
390.9581 AKT |
0.5119 EUR |
0.4796 EUR |
0.5119 EUR |
0.4812 EUR |
| 2023-02-22 |
0.4921 EUR |
2,929.2937 AKT |
0.5033 EUR |
0.4627 EUR |
0.5218 EUR |
0.4927 EUR |
| 2023-02-21 |
0.5226 EUR |
10,575.2109 AKT |
0.5724 EUR |
0.4854 EUR |
0.5812 EUR |
0.5110 EUR |
| 2023-02-20 |
0.5535 EUR |
2,715.0524 AKT |
0.5175 EUR |
0.5175 EUR |
0.5875 EUR |
0.5682 EUR |
| 2023-02-19 |
0.5137 EUR |
4,174.9342 AKT |
0.4998 EUR |
0.4883 EUR |
0.5836 EUR |
0.5411 EUR |
| 2023-02-18 |
0.4901 EUR |
1,956.2828 AKT |
0.5076 EUR |
0.4730 EUR |
0.5077 EUR |
0.4960 EUR |
| 2023-02-17 |
0.4984 EUR |
9,484.8530 AKT |
0.4938 EUR |
0.4846 EUR |
0.5100 EUR |
0.4918 EUR |
| 2023-02-16 |
0.4946 EUR |
14,322.3352 AKT |
0.5199 EUR |
0.4798 EUR |
0.5305 EUR |
0.4798 EUR |
| 2023-02-15 |
0.4875 EUR |
7,632.3051 AKT |
0.4864 EUR |
0.4624 EUR |
0.5200 EUR |
0.5200 EUR |
| 2023-02-14 |
0.4821 EUR |
13,927.5516 AKT |
0.4862 EUR |
0.4705 EUR |
0.5188 EUR |
0.4722 EUR |
| 2023-02-13 |
0.4742 EUR |
35,445.9101 AKT |
0.5774 EUR |
0.4409 EUR |
0.5888 EUR |
0.5888 EUR |
| 2023-02-12 |
0.5579 EUR |
32,555.3539 AKT |
0.5268 EUR |
0.5176 EUR |
0.5888 EUR |
0.5821 EUR |