Dark

ACTEUR
Achain / Euro
crypto Composite

Delayed

Jul 7, 2025 9:09:00 AM EDT

0.03807EUR+13.914%(+0.00465)14,5400

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-07	0.03425	0.03807	0.03425	0.03807	+13.914%	14,540	0.000%
2025-07-06	0.03268	0.03483	0.03268	0.03342	+1.273%	3,459	+13.914%
2025-07-05	0.03281	0.03500	0.03195	0.03300	-5.660%	22,113	+15.364%
2025-07-04	0.03685	0.03685	0.03276	0.03498	-0.625%	4,469	+8.834%
2025-07-03	0.03549	0.03754	0.03423	0.03520	+1.149%	194,150	+8.153%
2025-07-02	0.03292	0.03524	0.03292	0.03480	+7.740%	83,505	+9.397%
2025-07-01	0.03336	0.03432	0.03219	0.03230	-4.720%	63,331	+17.864%
2025-06-30	0.03740	0.05520	0.03070	0.03390	-9.358%	155,771	+12.301%
2025-06-29	0.03620	0.03740	0.03610	0.03740	+2.186%	38,574	+1.791%
2025-06-28	0.03510	0.03670	0.03490	0.03660	+5.172%	32,203	+4.016%
2025-06-27	0.03450	0.03480	0.03420	0.03480	+1.458%	18,463	+9.397%
2025-06-26	0.03490	0.03490	0.03400	0.03430	-5.769%	19,454	+10.991%
2025-06-25	0.03610	0.03640	0.03600	0.03640	-2.674%	5,053	+4.588%
2025-06-24	0.03674	0.03750	0.03674	0.03740	+2.186%	20,093	+1.791%
2025-06-23	0.03580	0.03660	0.03520	0.03660	+5.780%	24,635	+4.016%
2025-06-22	0.03520	0.03600	0.03320	0.03460	-1.983%	114,036	+10.029%
2025-06-21	0.03510	0.03610	0.03250	0.03530	-0.282%	109,961	+7.847%
2025-06-20	0.03580	0.03750	0.03410	0.03540	-1.117%	35,252	+7.542%
2025-06-19	0.03800	0.03800	0.03570	0.03580	-3.763%	50,639	+6.341%
2025-06-18	0.03990	0.03990	0.03290	0.03720	-6.061%	146,401	+2.339%
2025-06-17	0.04000	0.04060	0.03930	0.03960	-2.463%	145,732	-3.864%
2025-06-16	0.04010	0.04140	0.03990	0.04060	+1.247%	29,683	-6.232%
2025-06-15	0.04060	0.04070	0.03930	0.04010	-0.743%	109,834	-5.062%
2025-06-14	0.03970	0.04090	0.03950	0.04040	+4.124%	172,668	-5.767%
2025-06-13	0.03790	0.04100	0.03620	0.03880	+0.518%	221,478	-1.881%
2025-06-12	0.04270	0.04270	0.03860	0.03860	-9.602%	56,796	-1.373%
2025-06-11	0.04630	0.04630	0.04240	0.04270	-8.369%	72,601	-10.843%
2025-06-10	0.04550	0.04680	0.04520	0.04660	+3.097%	36,782	-18.305%
2025-06-09	0.04320	0.04520	0.04190	0.04520	+3.908%	88,370	-15.774%
2025-06-08	0.04257	0.04477	0.04148	0.04350	0.000%	54,090	-12.483%
2025-06-07	0.04180	0.04440	0.04180	0.04350	+5.327%	56,778	-12.483%
2025-06-06	0.04060	0.04310	0.04060	0.04130	+1.724%	39,381	-7.821%
2025-06-05	0.04460	0.04470	0.03970	0.04060	-8.145%	96,946	-6.232%
2025-06-04	0.04600	0.04600	0.04360	0.04420	-4.741%	60,205	-13.869%
2025-06-03	0.04770	0.04810	0.04540	0.04640	-2.725%	118,303	-17.953%
2025-06-02	0.04600	0.04770	0.04490	0.04770	+2.581%	35,609	-20.189%
2025-06-01	0.04728	0.04762	0.04475	0.04650	+1.087%	71,390	-18.129%
2025-05-31	0.04110	0.04620	0.04060	0.04600	+11.111%	177,287	-17.239%
2025-05-30	0.05032	0.05032	0.04050	0.04140	-17.365%	318,104	-8.043%
2025-05-29	0.05530	0.05710	0.04770	0.05010	-10.054%	302,524	-24.012%
2025-05-28	0.05490	0.05620	0.05330	0.05570	+0.180%	100,656	-31.652%
2025-05-27	0.05210	0.05670	0.05160	0.05560	+4.906%	70,858	-31.529%
2025-05-26	0.05440	0.05500	0.05260	0.05300	-2.574%	97,839	-28.170%
2025-05-25	0.05320	0.05450	0.05000	0.05440	+1.304%	185,808	-30.018%
2025-05-24	0.05310	0.05560	0.05310	0.05370	+1.130%	100,469	-29.106%
2025-05-23	0.06034	0.06410	0.05310	0.05310	-12.231%	339,052	-28.305%
2025-05-22	0.05720	0.06070	0.05690	0.06050	+7.080%	129,838	-37.074%
2025-05-21	0.05440	0.05820	0.05370	0.05650	+4.052%	81,490	-32.619%
2025-05-20	0.05500	0.05500	0.05220	0.05430	+0.370%	40,540	-29.890%
2025-05-19	0.05470	0.05470	0.05120	0.05410	-2.698%	10,254	-29.630%
2025-05-18	0.05210	0.05860	0.05160	0.05560	+4.906%	67,639	-31.529%
2025-05-17	0.05440	0.05440	0.05220	0.05300	-3.636%	61,836	-28.170%
2025-05-16	0.05794	0.06185	0.05460	0.05500	-4.679%	102,770	-30.782%
2025-05-15	0.06640	0.06650	0.05620	0.05770	-12.840%	495,901	-34.021%
2025-05-14	0.07400	0.07560	0.06510	0.06620	-8.941%	216,742	-42.492%
2025-05-13	0.07270	0.07440	0.06170	0.07270	-1.757%	514,583	-47.634%
2025-05-12	0.05700	0.08110	0.05700	0.07400	+30.053%	1,748,010	-48.554%
2025-05-11	0.05530	0.05770	0.05060	0.05690	+2.708%	1,052,120	-33.093%
2025-05-10	0.06150	0.07790	0.04990	0.05540	-10.932%	1,563,255	-31.282%
2025-05-09	0.05380	0.06440	0.05320	0.06220	+15.399%	1,682,194	-38.794%
2025-05-08	0.04510	0.05650	0.04510	0.05390	+19.778%	1,272,828	-29.369%
2025-05-07	0.04740	0.04740	0.04370	0.04500	+1.351%	69,766	-15.400%
2025-05-06	0.04510	0.04590	0.04300	0.04440	-2.632%	316,768	-14.257%
2025-05-05	0.04590	0.04710	0.04490	0.04560	-1.299%	281,639	-16.513%
2025-05-04	0.04470	0.04620	0.04340	0.04620	+2.667%	97,791	-17.597%
2025-05-03	0.04860	0.04940	0.04450	0.04500	-7.598%	329,599	-15.400%
2025-05-02	0.04960	0.04990	0.04780	0.04870	-1.217%	99,805	-21.828%
2025-05-01	0.04830	0.04990	0.04820	0.04930	+3.138%	269,914	-22.779%
2025-04-30	0.04680	0.04830	0.04580	0.04780	+2.137%	203,373	-20.356%
2025-04-29	0.04850	0.04890	0.04520	0.04680	-3.704%	111,932	-18.654%
2025-04-28	0.04850	0.05150	0.04780	0.04860	+0.830%	179,245	-21.667%
2025-04-27	0.05370	0.05370	0.04690	0.04820	-11.883%	471,486	-21.017%
2025-04-26	0.05300	0.05730	0.05260	0.05470	+3.795%	740,314	-30.402%
2025-04-25	0.05170	0.05440	0.05130	0.05270	+1.737%	567,203	-27.761%
2025-04-24	0.05170	0.05200	0.04900	0.05180	+0.193%	554,594	-26.506%
2025-04-23	0.06060	0.07410	0.04860	0.05170	-5.311%	1,465,931	-26.364%
2025-04-22	0.04890	0.05480	0.04750	0.05460	+11.885%	114,113	-30.275%
2025-04-21	0.05440	0.05510	0.04800	0.04880	-9.294%	507,346	-21.988%
2025-04-20	0.05210	0.06360	0.05180	0.05380	+2.476%	356,523	-29.238%
2025-04-19	0.05260	0.05330	0.05120	0.05250	+0.768%	142,398	-27.486%
2025-04-18	0.05100	0.05370	0.05010	0.05210	+1.165%	50,863	-26.929%
2025-04-17	0.05090	0.05300	0.04950	0.05150	+0.783%	313,297	-26.078%
2025-04-16	0.05360	0.05460	0.05050	0.05110	-3.766%	496,854	-25.499%
2025-04-15	0.05160	0.05510	0.05160	0.05310	+2.312%	182,336	-28.305%
2025-04-14	0.04820	0.05780	0.03620	0.05190	+10.897%	2,531,182	-26.647%
2025-04-13	0.05060	0.05060	0.04680	0.04680	-8.055%	237,605	-18.654%
2025-04-12	0.05090	0.05240	0.04910	0.05090	+0.992%	392,049	-25.206%
2025-04-11	0.04820	0.05270	0.04800	0.05040	+4.132%	217,999	-24.464%
2025-04-10	0.05210	0.05210	0.04750	0.04840	-7.102%	306,998	-21.343%
2025-04-09	0.04800	0.05270	0.04620	0.05210	+9.224%	807,280	-26.929%
2025-04-08	0.05260	0.05340	0.04740	0.04770	-7.915%	155,998	-20.189%
2025-04-07	0.04810	0.05450	0.04280	0.05180	+6.804%	556,930	-26.506%
2025-04-06	0.05030	0.05080	0.04550	0.04850	-0.411%	108,459	-21.505%
2025-04-05	0.05180	0.06110	0.04800	0.04870	-4.510%	679,578	-21.828%
2025-04-04	0.05590	0.05610	0.05060	0.05100	-8.602%	705,419	-25.353%
2025-04-03	0.04900	0.13000	0.04460	0.05580	+16.493%	922,635	-31.774%
2025-04-02	0.07500	0.07550	0.04590	0.04790	-36.388%	2,836,540	-20.522%
2025-04-01	0.17400	0.17470	0.07300	0.07530	-56.774%	2,835,132	-49.442%
2025-03-31	0.17550	0.17550	0.17420	0.17420	-0.741%	2,174	-78.146%
2025-03-30	0.17540	0.17560	0.17520	0.17550	+0.171%	6,313	-78.308%
2025-03-29	0.17860	0.17860	0.17390	0.17520	-0.228%	4,491	-78.271%
2025-03-28	0.17830	0.17870	0.17530	0.17560	-2.009%	273	-78.320%
2025-03-27	0.17800	0.17920	0.17770	0.17920	-0.389%	1,745	-78.756%
2025-03-26	0.17850	0.18370	0.17800	0.17990	+0.167%	4,022	-78.838%
2025-03-25	0.18220	0.19340	0.17780	0.17960	-0.111%	43,331	-78.803%
2025-03-24	0.17970	0.18270	0.17860	0.17980	+0.503%	9,961	-78.826%
2025-03-23	0.17710	0.18050	0.17650	0.17890	+1.073%	20,638	-78.720%
2025-03-22	0.17610	0.17700	0.17610	0.17700	+1.549%	511	-78.492%
2025-03-21	0.17550	0.17550	0.17430	0.17430	0.000%	43	-78.158%
2025-03-20	0.17350	0.17540	0.17350	0.17430	-0.457%	709	-78.158%
2025-03-19	0.17270	0.17510	0.17270	0.17510	+0.922%	5,100	-78.258%
2025-03-18	0.17450	0.17650	0.17230	0.17350	-0.459%	292	-78.058%
2025-03-17	0.17530	0.17620	0.17400	0.17430	-1.246%	21,060	-78.158%
2025-03-16	0.17710	0.17800	0.17650	0.17650	-0.226%	1,199	-78.431%
2025-03-15	0.17800	0.17820	0.17690	0.17690	-1.173%	105	-78.479%
2025-03-14	0.17800	0.18180	0.17760	0.17900	+0.562%	2,290	-78.732%
2025-03-13	0.17970	0.17970	0.17720	0.17800	-1.385%	3,927	-78.612%
2025-03-12	0.18210	0.18220	0.17770	0.18050	-0.276%	16,592	-78.909%
2025-03-11	0.17880	0.18880	0.17860	0.18100	+1.287%	38,579	-78.967%
2025-03-10	0.18550	0.18550	0.17600	0.17870	+0.563%	13,773	-78.696%
2025-03-09	0.17310	0.18340	0.17310	0.17770	+1.081%	72,526	-78.576%
2025-03-08	0.17700	0.17880	0.17530	0.17580	-0.509%	12,887	-78.345%
2025-03-07	0.17870	0.18100	0.17640	0.17670	-1.669%	62,654	-78.455%
2025-03-06	0.18030	0.18280	0.17870	0.17970	-0.718%	25,658	-78.815%
2025-03-05	0.18400	0.18410	0.18020	0.18100	-2.688%	22,126	-78.967%
2025-03-04	0.18870	0.19290	0.18160	0.18600	+0.541%	101,762	-79.532%
2025-03-03	0.20470	0.20540	0.18000	0.18500	-7.914%	117,168	-79.422%
2025-03-02	0.20200	0.21730	0.18280	0.20090	+2.657%	88,088	-81.050%
2025-03-01	0.21320	0.21340	0.19300	0.19570	-9.188%	52,306	-80.547%
2025-02-28	0.19560	0.24300	0.18780	0.21550	+8.948%	138,481	-82.334%
2025-02-27	0.22460	0.22460	0.19760	0.19780	-14.888%	78,692	-80.753%
2025-02-26	0.20710	0.24000	0.20240	0.23240	+12.925%	133,901	-83.619%
2025-02-25	0.17810	0.22100	0.17580	0.20580	+17.332%	444,176	-81.501%
2025-02-24	0.17740	0.17900	0.17520	0.17540	-1.847%	39,109	-78.295%
2025-02-23	0.19580	0.19690	0.17700	0.17870	-8.827%	69,410	-78.696%
2025-02-22	0.18040	0.20090	0.17660	0.19600	+6.987%	126,342	-80.577%
2025-02-21	0.17520	0.19950	0.17430	0.18320	+5.227%	67,803	-79.219%
2025-02-20	0.17460	0.17580	0.17310	0.17410	+0.173%	23,746	-78.133%
2025-02-19	0.17830	0.17830	0.17290	0.17380	-2.524%	10,971	-78.096%
2025-02-18	0.17210	0.17830	0.17120	0.17830	+2.589%	7,918	-78.648%
2025-02-17	0.17720	0.17720	0.17240	0.17380	-0.287%	10,307	-78.096%
2025-02-16	0.18080	0.18160	0.17410	0.17430	-2.298%	6,223	-78.158%
2025-02-15	0.18150	0.18980	0.17510	0.17840	-3.931%	11,705	-78.660%
2025-02-14	0.17750	0.19920	0.17750	0.18570	+1.254%	20,163	-79.499%
2025-02-13	0.19350	0.20230	0.18040	0.18340	-0.972%	13,768	-79.242%
2025-02-12	0.18490	0.19100	0.17440	0.18520	+5.287%	18,511	-79.444%
2025-02-11	0.18320	0.19220	0.17370	0.17590	-0.227%	14,519	-78.357%
2025-02-10	0.18840	0.18990	0.17030	0.17630	-1.618%	16,934	-78.406%
2025-02-09	0.18190	0.19370	0.17100	0.17920	-2.450%	12,755	-78.756%
2025-02-08	0.19080	0.19500	0.17820	0.18370	+3.202%	25,547	-79.276%
2025-02-07	0.18660	0.19140	0.17360	0.17800	+1.947%	53,640	-78.612%
2025-02-06	0.18240	0.19150	0.17190	0.17460	-7.911%	69,884	-78.196%
2025-02-05	0.22100	0.24600	0.18810	0.18960	-12.988%	212,470	-79.921%
2025-02-04	0.23270	0.23970	0.21650	0.21790	-7.277%	58,473	-82.529%
2025-02-03	0.18240	0.24580	0.16530	0.23500	+30.050%	214,348	-83.800%
2025-02-02	0.18080	0.19540	0.16310	0.18070	+2.380%	94,342	-78.932%
2025-02-01	0.19430	0.19650	0.16350	0.17650	-8.264%	30,277	-78.431%
2025-01-31	0.17460	0.21090	0.17440	0.19240	+7.366%	66,314	-80.213%
2025-01-30	0.18630	0.19290	0.17510	0.17920	+0.280%	92,213	-78.756%
2025-01-29	0.13730	0.19160	0.13730	0.17870	+22.734%	176,870	-78.696%
2025-01-28	0.19180	0.19380	0.14500	0.14560	-24.677%	78,471	-73.853%
2025-01-27	0.20000	0.24860	0.17650	0.19330	+2.929%	96,132	-80.305%
2025-01-26	0.18640	0.20200	0.18170	0.18780	-0.106%	91,240	-79.728%
2025-01-25	0.17640	0.19750	0.17470	0.18800	+6.576%	112,840	-79.750%
2025-01-24	0.17030	0.19600	0.16100	0.17640	+1.613%	98,030	-78.418%
2025-01-23	0.17260	0.18110	0.16670	0.17360	+2.058%	76,023	-78.070%
2025-01-22	0.16120	0.18230	0.15800	0.17010	+4.935%	126,392	-77.619%
2025-01-21	0.16550	0.16640	0.15160	0.16210	-1.159%	113,745	-76.514%
2025-01-20	0.15840	0.17030	0.14500	0.16400	-0.546%	153,250	-76.787%
2025-01-19	0.20810	0.21920	0.16100	0.16490	-20.759%	289,138	-76.913%
2025-01-18	0.25880	0.25910	0.19880	0.20810	-20.023%	153,248	-81.706%
2025-01-17	0.24400	0.26020	0.24400	0.26020	+8.191%	70,293	-85.369%
2025-01-16	0.25150	0.25150	0.23720	0.24050	-5.612%	33,539	-84.170%
2025-01-15	0.24060	0.25670	0.22280	0.25480	+5.507%	73,290	-85.059%
2025-01-14	0.23370	0.24830	0.23370	0.24150	+5.875%	79,866	-84.236%
2025-01-13	0.26080	0.26530	0.21410	0.22810	-13.072%	120,015	-83.310%
2025-01-12	0.27100	0.27290	0.25720	0.26240	-4.824%	29,319	-85.492%
2025-01-11	0.27560	0.28060	0.26450	0.27570	-0.469%	51,008	-86.192%
2025-01-10	0.28360	0.29440	0.26140	0.27700	-1.071%	147,734	-86.256%
2025-01-09	0.29630	0.30060	0.26890	0.28000	-4.306%	91,300	-86.404%
2025-01-08	0.34340	0.34760	0.27480	0.29260	-14.669%	201,191	-86.989%
2025-01-07	0.34430	0.42600	0.34290	0.34290	+1.210%	335,670	-88.898%
2025-01-06	0.35380	0.35890	0.33590	0.33880	-4.375%	118,507	-88.763%
2025-01-05	0.31390	0.58500	0.31220	0.35430	+12.405%	385,998	-89.255%
2025-01-04	0.31680	0.32080	0.30380	0.31520	+0.735%	98,986	-87.922%
2025-01-03	0.30460	0.31500	0.28400	0.31290	+2.725%	81,280	-87.833%
2025-01-02	0.28350	0.33780	0.28350	0.30460	+5.617%	103,291	-87.502%
2025-01-01	0.27850	0.29410	0.26790	0.28840	+6.539%	75,026	-86.800%
2024-12-31	0.25960	0.27710	0.24770	0.27070	+3.995%	47,037	-85.936%
2024-12-30	0.25080	0.28500	0.25080	0.26030	+4.078%	122,197	-85.375%
2024-12-29	0.27100	0.27300	0.25000	0.25010	-9.253%	47,661	-84.778%
2024-12-28	0.27310	0.27680	0.24660	0.27560	+1.660%	91,855	-86.187%
2024-12-27	0.27450	0.28760	0.27110	0.27110	-1.131%	69,932	-85.957%
2024-12-26	0.29910	0.29910	0.27240	0.27420	-7.987%	117,885	-86.116%
2024-12-25	0.32620	0.32620	0.29800	0.29800	-8.505%	55,582	-87.225%
2024-12-24	0.32250	0.33550	0.29090	0.32570	+0.463%	85,980	-88.311%
2024-12-23	0.30980	0.32960	0.29970	0.32420	+4.817%	93,794	-88.257%
2024-12-22	0.29390	0.32830	0.29390	0.30930	+5.816%	67,118	-87.692%
2024-12-21	0.33410	0.34450	0.29100	0.29230	-12.485%	77,203	-86.976%
2024-12-20	0.30860	0.34110	0.28000	0.33400	+6.573%	173,469	-88.602%
2024-12-19	0.38830	0.38880	0.31330	0.31340	-20.899%	186,871	-87.853%
2024-12-18	0.44530	0.44810	0.38330	0.39620	-9.914%	202,020	-90.391%
2024-12-17	0.46340	0.46500	0.43420	0.43980	-4.764%	138,039	-91.344%
2024-12-16	0.50360	0.56900	0.46000	0.46180	-8.026%	145,343	-91.756%
2024-12-15	0.54430	0.56540	0.47910	0.50210	-8.292%	72,803	-92.418%
2024-12-14	0.54470	0.60580	0.53530	0.54750	+1.502%	128,267	-93.047%
2024-12-13	0.53450	0.58690	0.51540	0.53940	+2.645%	121,803	-92.942%
2024-12-12	0.52590	0.55870	0.50940	0.52550	+0.980%	106,683	-92.755%
2024-12-11	0.44670	0.53090	0.42620	0.52040	+16.996%	120,421	-92.684%
2024-12-10	0.44830	0.46790	0.41330	0.44480	-1.178%	94,873	-91.441%
2024-12-09	0.56670	0.57000	0.40000	0.45010	-21.021%	94,497	-91.542%
2024-12-08	0.57770	0.62280	0.55570	0.56990	-1.453%	57,810	-93.320%
2024-12-07	0.55860	0.61000	0.55330	0.57830	+3.490%	67,569	-93.417%
2024-12-06	0.59050	0.61300	0.53680	0.55880	-6.336%	58,209	-93.187%
2024-12-05	0.51000	0.60640	0.49400	0.59660	+21.830%	222,142	-93.619%
2024-12-04	0.50280	0.51800	0.48970	0.48970	-0.770%	91,254	-92.226%
2024-12-03	0.51980	0.54700	0.46640	0.49350	-4.323%	83,314	-92.286%
2024-12-02	0.56730	0.56730	0.49440	0.51580	-9.350%	80,705	-92.619%
2024-12-01	0.53820	0.60320	0.52000	0.56900	+4.692%	89,245	-93.309%
2024-11-30	0.64140	0.75500	0.53930	0.54350	-15.263%	177,575	-92.995%
2024-11-29	0.42150	0.71170	0.41620	0.64140	+52.896%	282,013	-94.065%
2024-11-28	0.42250	0.44030	0.39720	0.41950	-0.522%	48,875	-90.925%
2024-11-27	0.40390	0.42720	0.40300	0.42170	+5.848%	32,085	-90.972%
2024-11-26	0.41470	0.42380	0.38320	0.39840	-3.348%	18,599	-90.444%
2024-11-25	0.43140	0.48110	0.40860	0.41220	-4.451%	40,201	-90.764%
2024-11-24	0.45360	0.46230	0.39290	0.43140	-0.576%	32,508	-91.175%
2024-11-23	0.42810	0.45950	0.40430	0.43390	+1.426%	79,226	-91.226%
2024-11-22	0.47860	0.49380	0.41310	0.42780	-12.264%	67,149	-91.101%
2024-11-21	0.47950	0.52530	0.43160	0.48760	+4.188%	47,625	-92.192%
2024-11-20	0.53270	0.79990	0.14450	0.46800	0.000%	38,978	-91.865%

.dark-mode .bT5KM7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bT5KM7{ color: #333333; background-color: white; border: 2px solid #333333; }ACTEURAchain / Eurocrypto Composite

ACTEUR
Achain / Euro
crypto Composite