Crypto exchange Binance
Market Achain (ACT) / BRL
Identifier on Binance: ACTBRL12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
12