Crypto exchange Binance
Market Achain (ACT) / TRY
Identifier on Binance: ACTTRY12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6.8351 TRY | 30,724,995.0000 ACT | 6.3800 TRY | 5.9900 TRY | 6.0800 TRY | 7.0000 TRY |
| 2025-01-23 | 6.4475 TRY | 36,653,498.0000 ACT | 6.3100 TRY | 6.1500 TRY | 6.3600 TRY | 6.3700 TRY |
| 2025-01-22 | 6.4407 TRY | 50,721,825.9000 ACT | 6.0200 TRY | 5.8600 TRY | 5.9900 TRY | 6.2900 TRY |
| 2025-01-21 | 5.9011 TRY | 54,560,902.2000 ACT | 6.1300 TRY | 5.6000 TRY | 5.7500 TRY | 5.9800 TRY |
| 2025-01-20 | 5.8690 TRY | 76,309,767.5000 ACT | 5.9800 TRY | 5.3500 TRY | 5.7000 TRY | 6.1100 TRY |
| 2025-01-19 | 6.8092 TRY | 82,624,246.5000 ACT | 7.5900 TRY | 5.8600 TRY | 6.1600 TRY | 5.9700 TRY |
| 2025-01-18 | 7.8369 TRY | 57,577,110.8000 ACT | 9.4100 TRY | 7.2800 TRY | 7.4600 TRY | 7.6700 TRY |
| 2025-01-17 | 9.1848 TRY | 35,334,038.5000 ACT | 8.8900 TRY | 8.8900 TRY | 8.9700 TRY | 9.4100 TRY |
| 2025-01-16 | 9.0283 TRY | 31,765,536.4000 ACT | 9.3700 TRY | 8.5800 TRY | 8.9100 TRY | 8.8300 TRY |
| 2025-01-15 | 8.8368 TRY | 44,459,175.7000 ACT | 8.8500 TRY | 8.1200 TRY | 8.2700 TRY | 9.3400 TRY |
| 2025-01-14 | 8.7447 TRY | 44,938,752.5000 ACT | 8.4600 TRY | 8.4300 TRY | 8.6500 TRY | 8.9700 TRY |
| 2025-01-13 | 8.2776 TRY | 54,108,955.7000 ACT | 9.5000 TRY | 7.6400 TRY | 7.9200 TRY | 8.4100 TRY |
| 2025-01-12 | 9.6118 TRY | 19,644,544.5000 ACT | 9.8900 TRY | 9.3100 TRY | 9.4400 TRY | 9.4900 TRY |
| 2025-01-11 | 9.9065 TRY | 20,166,985.0000 ACT | 10.0600 TRY | 9.5700 TRY | 9.7000 TRY | 10.0400 TRY |
| 2025-01-10 | 10.0861 TRY | 35,326,779.9000 ACT | 10.2200 TRY | 9.5000 TRY | 9.8600 TRY | 10.1300 TRY |
| 2025-01-09 | 10.2879 TRY | 33,760,869.6000 ACT | 10.7100 TRY | 9.7800 TRY | 10.1600 TRY | 10.2200 TRY |
| 2025-01-08 | 11.0717 TRY | 36,212,620.6000 ACT | 12.4400 TRY | 10.0200 TRY | 10.3200 TRY | 10.5800 TRY |
| 2025-01-07 | 14.1391 TRY | 49,728,837.8000 ACT | 12.4900 TRY | 12.3800 TRY | 12.7100 TRY | 12.7100 TRY |
| 2025-01-06 | 12.6702 TRY | 24,300,368.2000 ACT | 13.0100 TRY | 12.2800 TRY | 12.5100 TRY | 12.4100 TRY |
| 2025-01-05 | 13.5373 TRY | 51,330,867.4000 ACT | 11.4500 TRY | 11.2100 TRY | 11.5100 TRY | 13.1200 TRY |
| 2025-01-04 | 11.3891 TRY | 15,633,329.9000 ACT | 11.4500 TRY | 11.0200 TRY | 11.2800 TRY | 11.5100 TRY |
| 2025-01-03 | 10.9054 TRY | 25,185,941.8000 ACT | 11.2700 TRY | 10.2600 TRY | 10.4500 TRY | 11.4500 TRY |
| 2025-01-02 | 11.5511 TRY | 34,033,924.6000 ACT | 10.4400 TRY | 10.3600 TRY | 10.6700 TRY | 11.1800 TRY |
| 2025-01-01 | 10.4142 TRY | 29,336,244.0000 ACT | 9.9500 TRY | 9.8700 TRY | 10.0300 TRY | 10.5000 TRY |
| 2024-12-31 | 9.6584 TRY | 22,373,968.9000 ACT | 9.5800 TRY | 9.0400 TRY | 9.1600 TRY | 9.9600 TRY |
| 2024-12-30 | 10.0224 TRY | 33,421,425.5000 ACT | 9.2400 TRY | 9.1600 TRY | 9.3200 TRY | 9.7100 TRY |
| 2024-12-29 | 9.6581 TRY | 15,672,289.7000 ACT | 10.1600 TRY | 9.1900 TRY | 9.2600 TRY | 9.2200 TRY |
| 2024-12-28 | 9.8288 TRY | 15,738,045.1000 ACT | 10.0200 TRY | 9.0900 TRY | 9.6500 TRY | 10.1200 TRY |
| 2024-12-27 | 10.2366 TRY | 15,342,313.2000 ACT | 10.1100 TRY | 9.8900 TRY | 10.0700 TRY | 9.9900 TRY |
| 2024-12-26 | 10.4023 TRY | 18,520,796.8000 ACT | 10.9900 TRY | 9.9400 TRY | 10.1600 TRY | 10.1400 TRY |
| 2024-12-25 | 11.3598 TRY | 16,833,450.7000 ACT | 11.9300 TRY | 10.9200 TRY | 11.0600 TRY | 11.0600 TRY |
| 2024-12-24 | 11.7945 TRY | 16,703,255.4000 ACT | 11.9300 TRY | 11.3900 TRY | 11.5500 TRY | 11.9100 TRY |
| 2024-12-23 | 11.3561 TRY | 7,916,900.4000 ACT | 11.4800 TRY | 10.9600 TRY | 11.1100 TRY | 11.3600 TRY |
| 2024-12-22 | 11.7257 TRY | 23,345,067.9000 ACT | 10.9300 TRY | 10.8200 TRY | 11.1000 TRY | 11.5000 TRY |
| 2024-12-21 | 11.5351 TRY | 16,065,753.4000 ACT | 12.2500 TRY | 10.6900 TRY | 10.9000 TRY | 10.7300 TRY |
| 2024-12-20 | 11.5032 TRY | 21,526,953.2000 ACT | 11.3000 TRY | 10.3200 TRY | 11.0200 TRY | 12.3000 TRY |
| 2024-12-19 | 12.5326 TRY | 21,478,470.5000 ACT | 14.2700 TRY | 11.3700 TRY | 11.6800 TRY | 11.4700 TRY |
| 2024-12-18 | 15.5468 TRY | 9,370,406.0000 ACT | 16.2700 TRY | 14.1100 TRY | 14.5900 TRY | 14.5600 TRY |
| 2024-12-17 | 16.4313 TRY | 9,090,861.0000 ACT | 17.1500 TRY | 15.8100 TRY | 16.3500 TRY | 16.2300 TRY |
| 2024-12-16 | 17.6870 TRY | 12,893,958.9000 ACT | 18.5500 TRY | 16.7600 TRY | 17.2200 TRY | 17.0100 TRY |
| 2024-12-15 | 18.9400 TRY | 17,274,129.4000 ACT | 20.1800 TRY | 17.6000 TRY | 18.1500 TRY | 18.0900 TRY |
| 2024-12-14 | 21.0289 TRY | 22,093,202.1000 ACT | 19.9800 TRY | 19.6700 TRY | 20.1100 TRY | 20.3200 TRY |
| 2024-12-13 | 20.3430 TRY | 15,477,367.1000 ACT | 19.2200 TRY | 18.8700 TRY | 19.7200 TRY | 19.7000 TRY |
| 2024-12-12 | 19.5421 TRY | 11,900,851.7000 ACT | 19.0500 TRY | 18.6000 TRY | 18.9500 TRY | 19.1500 TRY |
| 2024-12-11 | 18.3794 TRY | 18,552,106.3000 ACT | 16.3500 TRY | 15.6300 TRY | 16.2200 TRY | 19.0300 TRY |
| 2024-12-10 | 16.3997 TRY | 11,807,868.6000 ACT | 16.8600 TRY | 15.1900 TRY | 15.7000 TRY | 16.5200 TRY |
| 2024-12-09 | 18.7738 TRY | 22,145,416.7000 ACT | 21.0200 TRY | 14.6800 TRY | 16.5000 TRY | 16.0700 TRY |
| 2024-12-08 | 21.4741 TRY | 11,070,613.6000 ACT | 21.3200 TRY | 20.5700 TRY | 20.9500 TRY | 21.0800 TRY |
| 2024-12-07 | 21.5814 TRY | 16,029,703.7000 ACT | 20.5900 TRY | 20.2800 TRY | 20.5700 TRY | 21.9300 TRY |
| 2024-12-06 | 20.9717 TRY | 16,653,098.4000 ACT | 21.9900 TRY | 19.8500 TRY | 20.4800 TRY | 20.5400 TRY |
12