Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-10 |
0.2493 EUR |
5,492.4512 AKT |
0.2375 EUR |
0.2323 EUR |
0.2614 EUR |
0.2475 EUR |
| 2022-07-09 |
0.2468 EUR |
2,222.8142 AKT |
0.2371 EUR |
0.2301 EUR |
0.2562 EUR |
0.2315 EUR |
| 2022-07-08 |
0.2372 EUR |
1,777.2905 AKT |
0.2270 EUR |
0.2270 EUR |
0.2604 EUR |
0.2304 EUR |
| 2022-07-07 |
0.2334 EUR |
4,635.1247 AKT |
0.2368 EUR |
0.2209 EUR |
0.2380 EUR |
0.2378 EUR |
| 2022-07-06 |
0.2309 EUR |
2,072.8713 AKT |
0.2361 EUR |
0.2201 EUR |
0.2375 EUR |
0.2373 EUR |
| 2022-07-05 |
0.2194 EUR |
9,761.2341 AKT |
0.2253 EUR |
0.2020 EUR |
0.2388 EUR |
0.2371 EUR |
| 2022-07-04 |
0.2282 EUR |
4,798.3770 AKT |
0.2168 EUR |
0.2101 EUR |
0.2390 EUR |
0.2389 EUR |
| 2022-07-03 |
0.2332 EUR |
2,876.9615 AKT |
0.2340 EUR |
0.2170 EUR |
0.2521 EUR |
0.2372 EUR |
| 2022-07-02 |
0.2334 EUR |
1,302.7361 AKT |
0.2300 EUR |
0.2138 EUR |
0.2513 EUR |
0.2331 EUR |
| 2022-07-01 |
0.2295 EUR |
3,153.5498 AKT |
0.2121 EUR |
0.2108 EUR |
0.2364 EUR |
0.2314 EUR |
| 2022-06-30 |
0.2254 EUR |
12,760.6491 AKT |
0.2206 EUR |
0.1963 EUR |
0.2619 EUR |
0.2154 EUR |
| 2022-06-29 |
0.2249 EUR |
2,087.9008 AKT |
0.2267 EUR |
0.2182 EUR |
0.2308 EUR |
0.2308 EUR |
| 2022-06-28 |
0.2435 EUR |
5,010.0586 AKT |
0.2530 EUR |
0.2230 EUR |
0.2664 EUR |
0.2265 EUR |
| 2022-06-27 |
0.2409 EUR |
5,977.9182 AKT |
0.2319 EUR |
0.2205 EUR |
0.2600 EUR |
0.2242 EUR |
| 2022-06-26 |
0.2490 EUR |
1,878.0482 AKT |
0.2366 EUR |
0.2356 EUR |
0.2599 EUR |
0.2521 EUR |
| 2022-06-25 |
0.2499 EUR |
18,694.9964 AKT |
0.2472 EUR |
0.2472 EUR |
0.2575 EUR |
0.2569 EUR |
| 2022-06-24 |
0.2349 EUR |
6,697.3629 AKT |
0.2308 EUR |
0.2294 EUR |
0.2573 EUR |
0.2573 EUR |
| 2022-06-23 |
0.2321 EUR |
4,972.2464 AKT |
0.2145 EUR |
0.2125 EUR |
0.2484 EUR |
0.2409 EUR |
| 2022-06-22 |
0.2116 EUR |
753.6919 AKT |
0.2087 EUR |
0.2071 EUR |
0.2200 EUR |
0.2200 EUR |
| 2022-06-21 |
0.2128 EUR |
8,115.8133 AKT |
0.1957 EUR |
0.1957 EUR |
0.2250 EUR |
0.2111 EUR |
| 2022-06-20 |
0.2068 EUR |
14,137.1536 AKT |
0.2031 EUR |
0.1813 EUR |
0.2200 EUR |
0.2020 EUR |
| 2022-06-19 |
0.2048 EUR |
3,520.3960 AKT |
0.2000 EUR |
0.1802 EUR |
0.2229 EUR |
0.2150 EUR |
| 2022-06-18 |
0.2048 EUR |
7,547.0525 AKT |
0.2200 EUR |
0.1880 EUR |
0.2200 EUR |
0.2000 EUR |
| 2022-06-17 |
0.2167 EUR |
7,926.5756 AKT |
0.2030 EUR |
0.2000 EUR |
0.2378 EUR |
0.2378 EUR |
| 2022-06-16 |
0.2137 EUR |
37,322.8330 AKT |
0.2654 EUR |
0.2000 EUR |
0.2699 EUR |
0.2103 EUR |
| 2022-06-15 |
0.2642 EUR |
8,246.2726 AKT |
0.2620 EUR |
0.2455 EUR |
0.2865 EUR |
0.2686 EUR |
| 2022-06-14 |
0.2692 EUR |
3,335.4450 AKT |
0.2620 EUR |
0.2501 EUR |
0.2855 EUR |
0.2700 EUR |
| 2022-06-13 |
0.2802 EUR |
12,423.8596 AKT |
0.2920 EUR |
0.2641 EUR |
0.3118 EUR |
0.2854 EUR |
| 2022-06-12 |
0.3448 EUR |
13,468.1756 AKT |
0.3201 EUR |
0.2980 EUR |
0.4109 EUR |
0.2980 EUR |
| 2022-06-11 |
0.3251 EUR |
758.3445 AKT |
0.3213 EUR |
0.3200 EUR |
0.3365 EUR |
0.3297 EUR |
| 2022-06-10 |
0.3272 EUR |
2,628.7977 AKT |
0.3217 EUR |
0.3200 EUR |
0.3505 EUR |
0.3200 EUR |
| 2022-06-09 |
0.3331 EUR |
529.3822 AKT |
0.3251 EUR |
0.3203 EUR |
0.3519 EUR |
0.3215 EUR |
| 2022-06-08 |
0.3530 EUR |
2,651.9086 AKT |
0.3251 EUR |
0.3251 EUR |
0.3586 EUR |
0.3501 EUR |
| 2022-06-07 |
0.3256 EUR |
1,420.8586 AKT |
0.3250 EUR |
0.3121 EUR |
0.3519 EUR |
0.3232 EUR |
| 2022-06-06 |
0.3436 EUR |
4,678.9738 AKT |
0.3551 EUR |
0.3251 EUR |
0.3839 EUR |
0.3563 EUR |
| 2022-06-05 |
0.3655 EUR |
427.0711 AKT |
0.3885 EUR |
0.3551 EUR |
0.3885 EUR |
0.3551 EUR |
| 2022-06-04 |
0.3763 EUR |
2,141.1250 AKT |
0.3603 EUR |
0.3551 EUR |
0.3891 EUR |
0.3825 EUR |
| 2022-06-03 |
0.3758 EUR |
1,380.7924 AKT |
0.3753 EUR |
0.3606 EUR |
0.3968 EUR |
0.3833 EUR |
| 2022-06-02 |
0.3872 EUR |
1,102.2019 AKT |
0.3741 EUR |
0.3705 EUR |
0.4021 EUR |
0.3705 EUR |
| 2022-06-01 |
0.3846 EUR |
845.9465 AKT |
0.3978 EUR |
0.3800 EUR |
0.4059 EUR |
0.3800 EUR |
| 2022-05-31 |
0.4092 EUR |
3,211.1067 AKT |
0.4102 EUR |
0.3823 EUR |
0.4108 EUR |
0.4104 EUR |
| 2022-05-30 |
0.4036 EUR |
1,925.7887 AKT |
0.3881 EUR |
0.3745 EUR |
0.4307 EUR |
0.4123 EUR |
| 2022-05-29 |
0.3877 EUR |
219.5652 AKT |
0.3619 EUR |
0.3619 EUR |
0.3899 EUR |
0.3741 EUR |
| 2022-05-28 |
0.3811 EUR |
1,425.9376 AKT |
0.3822 EUR |
0.3605 EUR |
0.4009 EUR |
0.3897 EUR |
| 2022-05-27 |
0.3936 EUR |
6,496.0540 AKT |
0.4110 EUR |
0.3601 EUR |
0.4295 EUR |
0.3869 EUR |
| 2022-05-26 |
0.4591 EUR |
2,947.4963 AKT |
0.4594 EUR |
0.4001 EUR |
0.5191 EUR |
0.4475 EUR |
| 2022-05-25 |
0.4608 EUR |
7,442.8891 AKT |
0.4209 EUR |
0.4035 EUR |
0.5524 EUR |
0.4606 EUR |
| 2022-05-24 |
0.4062 EUR |
2,049.6110 AKT |
0.4187 EUR |
0.4009 EUR |
0.4414 EUR |
0.4350 EUR |
| 2022-05-23 |
0.4462 EUR |
2,622.7430 AKT |
0.4456 EUR |
0.4300 EUR |
0.4599 EUR |
0.4493 EUR |
| 2022-05-22 |
0.4435 EUR |
421.4269 AKT |
0.4433 EUR |
0.4203 EUR |
0.4456 EUR |
0.4248 EUR |