Identifier on Binance: ACTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.9669 BRL |
15,814.3000 ACT |
1.9100 BRL |
1.9100 BRL |
1.9100 BRL |
1.9810 BRL |
| 2024-12-21 |
1.9668 BRL |
36,951.2000 ACT |
2.0740 BRL |
1.8740 BRL |
1.8800 BRL |
1.8800 BRL |
| 2024-12-20 |
1.9977 BRL |
127,940.9000 ACT |
2.0360 BRL |
1.8010 BRL |
1.8640 BRL |
2.0740 BRL |
| 2024-12-19 |
2.3113 BRL |
108,825.3000 ACT |
2.5250 BRL |
2.0000 BRL |
2.0500 BRL |
2.0360 BRL |
| 2024-12-18 |
2.7863 BRL |
79,921.4000 ACT |
2.8380 BRL |
2.5180 BRL |
2.6100 BRL |
2.6100 BRL |
| 2024-12-17 |
2.8780 BRL |
43,114.8000 ACT |
2.9930 BRL |
2.7900 BRL |
2.8320 BRL |
2.8320 BRL |
| 2024-12-16 |
3.0331 BRL |
57,594.7000 ACT |
3.2700 BRL |
2.9210 BRL |
2.9750 BRL |
3.0000 BRL |
| 2024-12-15 |
3.2425 BRL |
32,491.0000 ACT |
3.4580 BRL |
3.0760 BRL |
3.1400 BRL |
3.1400 BRL |
| 2024-12-14 |
3.6040 BRL |
44,472.8000 ACT |
3.4370 BRL |
3.4250 BRL |
3.4580 BRL |
3.5420 BRL |
| 2024-12-13 |
3.4966 BRL |
52,774.7000 ACT |
3.4030 BRL |
3.2620 BRL |
3.3400 BRL |
3.4110 BRL |
| 2024-12-12 |
3.3331 BRL |
22,892.6000 ACT |
3.2610 BRL |
3.2260 BRL |
3.2260 BRL |
3.3040 BRL |
| 2024-12-11 |
3.1779 BRL |
62,252.6000 ACT |
2.8610 BRL |
2.7560 BRL |
2.8010 BRL |
3.2830 BRL |
| 2024-12-10 |
2.8757 BRL |
59,820.2000 ACT |
2.9370 BRL |
2.6380 BRL |
2.7050 BRL |
2.8610 BRL |
| 2024-12-09 |
3.3343 BRL |
58,413.1000 ACT |
3.6710 BRL |
2.6060 BRL |
2.8560 BRL |
2.7560 BRL |
| 2024-12-08 |
3.8200 BRL |
22,195.8000 ACT |
3.7680 BRL |
3.6230 BRL |
3.6630 BRL |
3.7180 BRL |
| 2024-12-07 |
3.7614 BRL |
56,835.1000 ACT |
3.5920 BRL |
3.5740 BRL |
3.6080 BRL |
3.8490 BRL |
| 2024-12-06 |
3.6563 BRL |
24,599.3000 ACT |
3.8740 BRL |
3.4500 BRL |
3.5090 BRL |
3.6040 BRL |
| 2024-12-05 |
3.4959 BRL |
50,254.8000 ACT |
3.2330 BRL |
3.1470 BRL |
3.3230 BRL |
3.7940 BRL |
| 2024-12-04 |
3.2394 BRL |
32,370.7000 ACT |
3.1700 BRL |
3.1170 BRL |
3.1770 BRL |
3.2260 BRL |
| 2024-12-03 |
3.2758 BRL |
50,649.7000 ACT |
3.3200 BRL |
3.0000 BRL |
3.1050 BRL |
3.2530 BRL |
| 2024-12-02 |
3.3085 BRL |
51,606.1000 ACT |
3.5700 BRL |
3.1290 BRL |
3.2150 BRL |
3.2740 BRL |
| 2024-12-01 |
3.6249 BRL |
55,681.6000 ACT |
3.4580 BRL |
3.3450 BRL |
3.4190 BRL |
3.5950 BRL |
| 2024-11-30 |
4.0862 BRL |
57,513.9000 ACT |
4.0640 BRL |
3.5240 BRL |
3.6340 BRL |
3.6340 BRL |
| 2024-11-29 |
3.6434 BRL |
87,587.9000 ACT |
2.6470 BRL |
2.6300 BRL |
2.6520 BRL |
4.0180 BRL |
| 2024-11-28 |
2.5522 BRL |
16,113.5000 ACT |
2.6510 BRL |
2.4880 BRL |
2.5200 BRL |
2.5710 BRL |
| 2024-11-27 |
2.5577 BRL |
20,764.5000 ACT |
2.5140 BRL |
2.4750 BRL |
2.4870 BRL |
2.6240 BRL |
| 2024-11-26 |
2.4378 BRL |
23,348.7000 ACT |
2.5080 BRL |
2.3500 BRL |
2.3740 BRL |
2.4230 BRL |
| 2024-11-25 |
2.7434 BRL |
44,818.1000 ACT |
2.6400 BRL |
2.4340 BRL |
2.4890 BRL |
2.5020 BRL |
| 2024-11-24 |
2.6496 BRL |
23,063.9000 ACT |
2.6660 BRL |
2.4770 BRL |
2.4770 BRL |
2.7030 BRL |
| 2024-11-23 |
2.6852 BRL |
48,756.9000 ACT |
2.6560 BRL |
2.5000 BRL |
2.5760 BRL |
2.6360 BRL |
| 2024-11-22 |
2.7356 BRL |
36,704.1000 ACT |
2.9590 BRL |
2.5310 BRL |
2.6080 BRL |
2.6470 BRL |
| 2024-11-21 |
2.9396 BRL |
22,745.7000 ACT |
2.9740 BRL |
2.6250 BRL |
2.7040 BRL |
3.4930 BRL |
| 2024-11-20 |
3.0079 BRL |
8,554.0000 ACT |
3.2650 BRL |
2.8500 BRL |
2.8500 BRL |
2.9010 BRL |