Identifier on Binance: ACTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.3239 USDC |
349,313.3000 ACT |
0.3375 USDC |
0.3128 USDC |
0.3159 USDC |
0.3152 USDC |
| 2024-12-24 |
0.3318 USDC |
570,170.9000 ACT |
0.3365 USDC |
0.2220 USDC |
0.3257 USDC |
0.3370 USDC |
| 2024-12-23 |
0.3209 USDC |
407,935.9000 ACT |
0.3204 USDC |
0.3106 USDC |
0.3148 USDC |
0.3223 USDC |
| 2024-12-22 |
0.3251 USDC |
2,122,902.5000 ACT |
0.3062 USDC |
0.3062 USDC |
0.3119 USDC |
0.3264 USDC |
| 2024-12-21 |
0.3249 USDC |
2,323,982.4000 ACT |
0.3474 USDC |
0.2999 USDC |
0.3064 USDC |
0.3038 USDC |
| 2024-12-20 |
0.3264 USDC |
2,562,073.5000 ACT |
0.3208 USDC |
0.2917 USDC |
0.3087 USDC |
0.3467 USDC |
| 2024-12-19 |
0.3611 USDC |
2,312,072.8000 ACT |
0.4057 USDC |
0.3232 USDC |
0.3300 USDC |
0.3256 USDC |
| 2024-12-18 |
0.4403 USDC |
1,481,898.1000 ACT |
0.4632 USDC |
0.4009 USDC |
0.4144 USDC |
0.4136 USDC |
| 2024-12-17 |
0.4703 USDC |
848,394.6000 ACT |
0.4873 USDC |
0.4507 USDC |
0.4602 USDC |
0.4572 USDC |
| 2024-12-16 |
0.5073 USDC |
1,273,778.2000 ACT |
0.5299 USDC |
0.4783 USDC |
0.4900 USDC |
0.4878 USDC |
| 2024-12-15 |
0.5344 USDC |
1,135,658.6000 ACT |
0.5727 USDC |
0.5004 USDC |
0.5155 USDC |
0.5145 USDC |
| 2024-12-14 |
0.5929 USDC |
1,413,579.8000 ACT |
0.5699 USDC |
0.5626 USDC |
0.5741 USDC |
0.5775 USDC |
| 2024-12-13 |
0.5765 USDC |
1,460,065.5000 ACT |
0.5495 USDC |
0.5390 USDC |
0.5641 USDC |
0.5624 USDC |
| 2024-12-12 |
0.5579 USDC |
2,125,432.4000 ACT |
0.5460 USDC |
0.5331 USDC |
0.5430 USDC |
0.5477 USDC |
| 2024-12-11 |
0.5186 USDC |
3,081,705.4000 ACT |
0.4654 USDC |
0.4460 USDC |
0.4627 USDC |
0.5438 USDC |
| 2024-12-10 |
0.4621 USDC |
1,832,370.8000 ACT |
0.4795 USDC |
0.4200 USDC |
0.4468 USDC |
0.4694 USDC |
| 2024-12-09 |
0.5381 USDC |
3,029,818.2000 ACT |
0.6025 USDC |
0.4130 USDC |
0.4692 USDC |
0.4579 USDC |
| 2024-12-08 |
0.6144 USDC |
1,276,033.6000 ACT |
0.6113 USDC |
0.5889 USDC |
0.6005 USDC |
0.6050 USDC |
| 2024-12-07 |
0.6206 USDC |
2,194,125.7000 ACT |
0.5910 USDC |
0.5709 USDC |
0.5878 USDC |
0.6234 USDC |
| 2024-12-06 |
0.5944 USDC |
1,380,932.3000 ACT |
0.6370 USDC |
0.5668 USDC |
0.5862 USDC |
0.5904 USDC |
| 2024-12-05 |
0.5864 USDC |
4,132,960.1000 ACT |
0.5317 USDC |
0.5198 USDC |
0.5555 USDC |
0.6158 USDC |
| 2024-12-04 |
0.5338 USDC |
1,299,286.6000 ACT |
0.5208 USDC |
0.5112 USDC |
0.5304 USDC |
0.5380 USDC |
| 2024-12-03 |
0.5355 USDC |
1,678,901.9000 ACT |
0.5459 USDC |
0.4851 USDC |
0.5157 USDC |
0.5227 USDC |
| 2024-12-02 |
0.5443 USDC |
1,442,759.6000 ACT |
0.5950 USDC |
0.5192 USDC |
0.5307 USDC |
0.5359 USDC |
| 2024-12-01 |
0.5945 USDC |
3,111,361.8000 ACT |
0.5743 USDC |
0.5490 USDC |
0.5683 USDC |
0.5976 USDC |
| 2024-11-30 |
0.6788 USDC |
3,947,545.1000 ACT |
0.6790 USDC |
0.5832 USDC |
0.5993 USDC |
0.5986 USDC |
| 2024-11-29 |
0.6338 USDC |
5,718,326.5000 ACT |
0.4458 USDC |
0.4386 USDC |
0.4470 USDC |
0.6726 USDC |
| 2024-11-28 |
0.4401 USDC |
551,664.9000 ACT |
0.4482 USDC |
0.4178 USDC |
0.4221 USDC |
0.4285 USDC |
| 2024-11-27 |
0.4360 USDC |
1,071,290.7000 ACT |
0.4208 USDC |
0.4130 USDC |
0.4288 USDC |
0.4456 USDC |
| 2024-11-26 |
0.4208 USDC |
448,655.9000 ACT |
0.4302 USDC |
0.3978 USDC |
0.4146 USDC |
0.4141 USDC |
| 2024-11-25 |
0.4570 USDC |
1,113,950.7000 ACT |
0.4521 USDC |
0.4147 USDC |
0.4303 USDC |
0.4274 USDC |
| 2024-11-24 |
0.4432 USDC |
815,452.7000 ACT |
0.4563 USDC |
0.4089 USDC |
0.4239 USDC |
0.4613 USDC |
| 2024-11-23 |
0.4572 USDC |
1,280,451.0000 ACT |
0.4496 USDC |
0.4232 USDC |
0.4442 USDC |
0.4554 USDC |
| 2024-11-22 |
0.4655 USDC |
790,346.1000 ACT |
0.5052 USDC |
0.4316 USDC |
0.4404 USDC |
0.4488 USDC |
| 2024-11-21 |
0.4926 USDC |
1,087,786.7000 ACT |
0.4983 USDC |
0.4439 USDC |
0.4742 USDC |
0.5128 USDC |
| 2024-11-20 |
0.5289 USDC |
801,292.8000 ACT |
0.5800 USDC |
0.4871 USDC |
0.4972 USDC |
0.5045 USDC |
| 2024-11-19 |
0.6032 USDC |
844,443.0000 ACT |
0.6062 USDC |
0.5615 USDC |
0.5788 USDC |
0.5786 USDC |
| 2024-11-18 |
0.6186 USDC |
875,130.4000 ACT |
0.6636 USDC |
0.5789 USDC |
0.6047 USDC |
0.6011 USDC |
| 2024-11-17 |
0.6280 USDC |
894,923.5000 ACT |
0.6789 USDC |
0.5809 USDC |
0.6107 USDC |
0.6593 USDC |
| 2024-11-16 |
0.7173 USDC |
1,486,679.2000 ACT |
0.7546 USDC |
0.6332 USDC |
0.6645 USDC |
0.6641 USDC |
| 2024-11-15 |
0.7313 USDC |
1,892,083.9000 ACT |
0.5874 USDC |
0.5874 USDC |
0.7209 USDC |
0.7486 USDC |