Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
0.5075 EUR |
577.3321 AKT |
0.5298 EUR |
0.4903 EUR |
0.5298 EUR |
0.5160 EUR |
| 2023-02-10 |
0.5153 EUR |
8,495.1307 AKT |
0.5011 EUR |
0.4833 EUR |
0.5354 EUR |
0.5059 EUR |
| 2023-02-09 |
0.4874 EUR |
18,775.4247 AKT |
0.4364 EUR |
0.4151 EUR |
0.5660 EUR |
0.4702 EUR |
| 2023-02-08 |
0.4627 EUR |
6,601.0160 AKT |
0.4972 EUR |
0.4156 EUR |
0.4972 EUR |
0.4389 EUR |
| 2023-02-07 |
0.4829 EUR |
33,606.6614 AKT |
0.3599 EUR |
0.3599 EUR |
0.5800 EUR |
0.4737 EUR |
| 2023-02-06 |
0.3651 EUR |
1,912.7905 AKT |
0.3662 EUR |
0.3437 EUR |
0.3697 EUR |
0.3697 EUR |
| 2023-02-05 |
0.3630 EUR |
5,195.9398 AKT |
0.3716 EUR |
0.3574 EUR |
0.3747 EUR |
0.3620 EUR |
| 2023-02-04 |
0.3672 EUR |
932.4969 AKT |
0.3662 EUR |
0.3623 EUR |
0.3750 EUR |
0.3750 EUR |
| 2023-02-03 |
0.3578 EUR |
6,202.4855 AKT |
0.3700 EUR |
0.3485 EUR |
0.3700 EUR |
0.3614 EUR |
| 2023-02-02 |
0.3523 EUR |
12,079.2575 AKT |
0.3424 EUR |
0.3376 EUR |
0.3705 EUR |
0.3693 EUR |
| 2023-02-01 |
0.3244 EUR |
15,756.9925 AKT |
0.3106 EUR |
0.2968 EUR |
0.3459 EUR |
0.3270 EUR |
| 2023-01-31 |
0.3037 EUR |
1,506.9745 AKT |
0.3040 EUR |
0.3005 EUR |
0.3191 EUR |
0.3005 EUR |
| 2023-01-30 |
0.3155 EUR |
1,651.9554 AKT |
0.3110 EUR |
0.2872 EUR |
0.3334 EUR |
0.3169 EUR |
| 2023-01-29 |
0.3605 EUR |
19,606.9068 AKT |
0.3422 EUR |
0.3142 EUR |
0.4257 EUR |
0.3274 EUR |