Crypto exchange Binance
Market Achain (ACT) / BRL
Identifier on Binance: ACTBRL12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1.1599 BRL | 33,533.9000 ACT | 1.0480 BRL | 0.9990 BRL | 1.0020 BRL | 1.1450 BRL |
| 2025-01-23 | 1.0754 BRL | 19,785.2000 ACT | 1.0560 BRL | 1.0320 BRL | 1.0380 BRL | 1.0480 BRL |
| 2025-01-22 | 1.0796 BRL | 33,933.2000 ACT | 1.0150 BRL | 0.9980 BRL | 1.0050 BRL | 1.0550 BRL |
| 2025-01-21 | 1.0070 BRL | 21,409.8000 ACT | 1.0400 BRL | 0.9670 BRL | 0.9750 BRL | 1.0050 BRL |
| 2025-01-20 | 0.9874 BRL | 93,508.3000 ACT | 1.0000 BRL | 0.9000 BRL | 0.9640 BRL | 1.0430 BRL |
| 2025-01-19 | 1.2122 BRL | 82,518.4000 ACT | 1.3160 BRL | 1.0670 BRL | 1.0960 BRL | 1.0960 BRL |
| 2025-01-18 | 1.3583 BRL | 72,067.1000 ACT | 1.6030 BRL | 1.2530 BRL | 1.2750 BRL | 1.2860 BRL |
| 2025-01-17 | 1.5651 BRL | 5,006.4000 ACT | 1.5300 BRL | 1.5150 BRL | 1.5150 BRL | 1.5900 BRL |
| 2025-01-16 | 1.5661 BRL | 31,490.2000 ACT | 1.5900 BRL | 1.4860 BRL | 1.5050 BRL | 1.5050 BRL |
| 2025-01-15 | 1.5163 BRL | 65,105.4000 ACT | 1.5100 BRL | 1.3990 BRL | 1.4010 BRL | 1.5900 BRL |
| 2025-01-14 | 1.5020 BRL | 60,330.8000 ACT | 1.4670 BRL | 1.4620 BRL | 1.4640 BRL | 1.5240 BRL |
| 2025-01-13 | 1.4135 BRL | 83,992.5000 ACT | 1.6330 BRL | 1.3220 BRL | 1.3450 BRL | 1.4450 BRL |
| 2025-01-12 | 1.6698 BRL | 11,354.7000 ACT | 1.7190 BRL | 1.6220 BRL | 1.6220 BRL | 1.6350 BRL |
| 2025-01-11 | 1.7169 BRL | 10,765.4000 ACT | 1.7430 BRL | 1.6700 BRL | 1.6700 BRL | 1.7480 BRL |
| 2025-01-10 | 1.7318 BRL | 63,418.3000 ACT | 1.7660 BRL | 1.6500 BRL | 1.6870 BRL | 1.7380 BRL |
| 2025-01-09 | 1.7924 BRL | 74,425.4000 ACT | 1.8610 BRL | 1.6960 BRL | 1.7300 BRL | 1.7450 BRL |
| 2025-01-08 | 1.9543 BRL | 59,538.7000 ACT | 2.1830 BRL | 1.7490 BRL | 1.7840 BRL | 1.8380 BRL |
| 2025-01-07 | 2.4066 BRL | 247,624.1000 ACT | 2.1480 BRL | 2.1410 BRL | 2.1650 BRL | 2.2030 BRL |
| 2025-01-06 | 2.2050 BRL | 42,509.3000 ACT | 2.2850 BRL | 2.1470 BRL | 2.1470 BRL | 2.1470 BRL |
| 2025-01-05 | 2.2828 BRL | 162,157.4000 ACT | 1.9960 BRL | 1.9850 BRL | 2.0120 BRL | 2.3020 BRL |
| 2025-01-04 | 2.0017 BRL | 23,144.7000 ACT | 2.0030 BRL | 1.9500 BRL | 1.9530 BRL | 1.9980 BRL |
| 2025-01-03 | 1.9552 BRL | 34,362.4000 ACT | 1.9490 BRL | 1.8000 BRL | 1.8210 BRL | 1.9870 BRL |
| 2025-01-02 | 2.0383 BRL | 85,885.2000 ACT | 1.8610 BRL | 1.8610 BRL | 1.8680 BRL | 1.9530 BRL |
| 2025-01-01 | 1.8279 BRL | 66,315.6000 ACT | 1.7900 BRL | 1.7490 BRL | 1.7530 BRL | 1.8360 BRL |
| 2024-12-31 | 1.7211 BRL | 29,410.5000 ACT | 1.6860 BRL | 1.5990 BRL | 1.5990 BRL | 1.7650 BRL |
| 2024-12-30 | 1.7530 BRL | 47,934.1000 ACT | 1.6210 BRL | 1.6210 BRL | 1.6320 BRL | 1.7000 BRL |
| 2024-12-29 | 1.7341 BRL | 15,838.1000 ACT | 1.7930 BRL | 1.6400 BRL | 1.6430 BRL | 1.6430 BRL |
| 2024-12-28 | 1.7217 BRL | 54,619.0000 ACT | 1.7660 BRL | 1.6060 BRL | 1.6950 BRL | 1.7720 BRL |
| 2024-12-27 | 1.7960 BRL | 75,812.7000 ACT | 1.7990 BRL | 1.7540 BRL | 1.7560 BRL | 1.7560 BRL |
| 2024-12-26 | 1.8397 BRL | 68,650.5000 ACT | 1.9480 BRL | 1.7640 BRL | 1.7640 BRL | 1.7640 BRL |
| 2024-12-25 | 1.9866 BRL | 29,030.1000 ACT | 2.0950 BRL | 1.9350 BRL | 1.9480 BRL | 1.9480 BRL |
| 2024-12-24 | 2.0809 BRL | 25,223.0000 ACT | 2.0760 BRL | 2.0200 BRL | 2.0320 BRL | 2.0970 BRL |
| 2024-12-23 | 1.9760 BRL | 17,561.4000 ACT | 1.9820 BRL | 1.9450 BRL | 1.9520 BRL | 2.0060 BRL |
| 2024-12-22 | 1.9980 BRL | 52,234.3000 ACT | 1.9100 BRL | 1.9100 BRL | 1.9100 BRL | 1.9450 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 |
12