Identifier on Binance: ACTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-05 |
0.0171 USDC |
4,043,048.8000 ACT |
0.0164 USDC |
0.0156 USDC |
0.0161 USDC |
0.0176 USDC |
| 2025-11-04 |
0.0165 USDC |
3,742,633.6000 ACT |
0.0171 USDC |
0.0151 USDC |
0.0162 USDC |
0.0158 USDC |
| 2025-11-03 |
0.0180 USDC |
2,717,456.4000 ACT |
0.0208 USDC |
0.0160 USDC |
0.0167 USDC |
0.0167 USDC |
| 2025-11-02 |
0.0205 USDC |
1,640,591.6000 ACT |
0.0211 USDC |
0.0199 USDC |
0.0201 USDC |
0.0204 USDC |
| 2025-11-01 |
0.0210 USDC |
2,172,439.8000 ACT |
0.0201 USDC |
0.0200 USDC |
0.0202 USDC |
0.0209 USDC |
| 2025-10-31 |
0.0201 USDC |
2,225,115.5000 ACT |
0.0196 USDC |
0.0195 USDC |
0.0198 USDC |
0.0202 USDC |
| 2025-10-30 |
0.0200 USDC |
2,742,853.2000 ACT |
0.0221 USDC |
0.0187 USDC |
0.0191 USDC |
0.0196 USDC |
| 2025-10-29 |
0.0217 USDC |
3,400,814.4000 ACT |
0.0218 USDC |
0.0207 USDC |
0.0217 USDC |
0.0225 USDC |
| 2025-10-28 |
0.0228 USDC |
2,245,667.1000 ACT |
0.0230 USDC |
0.0212 USDC |
0.0215 USDC |
0.0217 USDC |
| 2025-10-27 |
0.0241 USDC |
3,132,673.0000 ACT |
0.0237 USDC |
0.0231 USDC |
0.0232 USDC |
0.0231 USDC |
| 2025-10-26 |
0.0235 USDC |
4,248,022.8000 ACT |
0.0239 USDC |
0.0228 USDC |
0.0232 USDC |
0.0233 USDC |
| 2025-10-25 |
0.0225 USDC |
5,743,848.1000 ACT |
0.0219 USDC |
0.0215 USDC |
0.0216 USDC |
0.0236 USDC |
| 2025-10-24 |
0.0214 USDC |
832,595.8000 ACT |
0.0213 USDC |
0.0209 USDC |
0.0211 USDC |
0.0217 USDC |
| 2025-10-23 |
0.0212 USDC |
2,035,601.3000 ACT |
0.0208 USDC |
0.0208 USDC |
0.0209 USDC |
0.0212 USDC |
| 2025-10-22 |
0.0213 USDC |
2,223,985.8000 ACT |
0.0216 USDC |
0.0200 USDC |
0.0203 USDC |
0.0202 USDC |
| 2025-10-21 |
0.0222 USDC |
2,367,717.3000 ACT |
0.0229 USDC |
0.0217 USDC |
0.0219 USDC |
0.0219 USDC |
| 2025-10-20 |
0.0231 USDC |
3,084,676.2000 ACT |
0.0225 USDC |
0.0220 USDC |
0.0223 USDC |
0.0228 USDC |
| 2025-10-19 |
0.0222 USDC |
1,907,734.8000 ACT |
0.0221 USDC |
0.0217 USDC |
0.0221 USDC |
0.0225 USDC |
| 2025-10-18 |
0.0222 USDC |
2,194,278.0000 ACT |
0.0218 USDC |
0.0217 USDC |
0.0220 USDC |
0.0223 USDC |
| 2025-10-17 |
0.0216 USDC |
1,467,937.7000 ACT |
0.0222 USDC |
0.0205 USDC |
0.0210 USDC |
0.0217 USDC |
| 2025-10-16 |
0.0233 USDC |
2,596,579.7000 ACT |
0.0233 USDC |
0.0219 USDC |
0.0222 USDC |
0.0222 USDC |
| 2025-10-15 |
0.0242 USDC |
4,978,797.5000 ACT |
0.0245 USDC |
0.0232 USDC |
0.0234 USDC |
0.0234 USDC |
| 2025-10-14 |
0.0240 USDC |
5,552,527.4000 ACT |
0.0252 USDC |
0.0223 USDC |
0.0230 USDC |
0.0247 USDC |
| 2025-10-13 |
0.0241 USDC |
9,103,473.4000 ACT |
0.0231 USDC |
0.0229 USDC |
0.0234 USDC |
0.0251 USDC |
| 2025-10-12 |
0.0221 USDC |
17,929,047.2000 ACT |
0.0207 USDC |
0.0201 USDC |
0.0207 USDC |
0.0232 USDC |
| 2025-10-11 |
0.0212 USDC |
10,791,624.7000 ACT |
0.0206 USDC |
0.0190 USDC |
0.0202 USDC |
0.0205 USDC |
| 2025-10-10 |
0.0187 USDC |
15,585,356.9000 ACT |
0.0322 USDC |
0.0062 USDC |
0.0196 USDC |
0.0195 USDC |
| 2025-10-09 |
0.0326 USDC |
1,745,674.6000 ACT |
0.0341 USDC |
0.0312 USDC |
0.0317 USDC |
0.0323 USDC |
| 2025-10-08 |
0.0330 USDC |
3,640,987.7000 ACT |
0.0321 USDC |
0.0317 USDC |
0.0324 USDC |
0.0342 USDC |
| 2025-10-07 |
0.0339 USDC |
2,390,539.5000 ACT |
0.0341 USDC |
0.0318 USDC |
0.0323 USDC |
0.0323 USDC |
| 2025-10-06 |
0.0336 USDC |
2,073,894.0000 ACT |
0.0326 USDC |
0.0324 USDC |
0.0329 USDC |
0.0341 USDC |
| 2025-10-05 |
0.0334 USDC |
1,374,671.6000 ACT |
0.0329 USDC |
0.0323 USDC |
0.0326 USDC |
0.0325 USDC |
| 2025-10-04 |
0.0332 USDC |
1,090,289.8000 ACT |
0.0343 USDC |
0.0320 USDC |
0.0325 USDC |
0.0330 USDC |
| 2025-10-03 |
0.0336 USDC |
1,503,523.9000 ACT |
0.0334 USDC |
0.0326 USDC |
0.0330 USDC |
0.0345 USDC |
| 2025-10-02 |
0.0335 USDC |
1,555,257.2000 ACT |
0.0330 USDC |
0.0325 USDC |
0.0329 USDC |
0.0333 USDC |
| 2025-10-01 |
0.0326 USDC |
1,337,357.8000 ACT |
0.0320 USDC |
0.0314 USDC |
0.0317 USDC |
0.0329 USDC |
| 2025-09-30 |
0.0316 USDC |
1,393,527.5000 ACT |
0.0323 USDC |
0.0307 USDC |
0.0311 USDC |
0.0321 USDC |
| 2025-09-29 |
0.0324 USDC |
1,912,355.4000 ACT |
0.0332 USDC |
0.0317 USDC |
0.0321 USDC |
0.0324 USDC |
| 2025-09-28 |
0.0321 USDC |
380,125.3000 ACT |
0.0327 USDC |
0.0315 USDC |
0.0319 USDC |
0.0332 USDC |
| 2025-09-27 |
0.0328 USDC |
1,382,568.6000 ACT |
0.0330 USDC |
0.0323 USDC |
0.0328 USDC |
0.0330 USDC |
| 2025-09-26 |
0.0315 USDC |
1,856,252.7000 ACT |
0.0311 USDC |
0.0307 USDC |
0.0312 USDC |
0.0330 USDC |
| 2025-09-25 |
0.0322 USDC |
2,385,703.3000 ACT |
0.0337 USDC |
0.0307 USDC |
0.0313 USDC |
0.0310 USDC |
| 2025-09-24 |
0.0337 USDC |
1,125,760.2000 ACT |
0.0333 USDC |
0.0326 USDC |
0.0336 USDC |
0.0336 USDC |
| 2025-09-23 |
0.0334 USDC |
2,019,150.9000 ACT |
0.0338 USDC |
0.0324 USDC |
0.0333 USDC |
0.0333 USDC |
| 2025-09-22 |
0.0349 USDC |
3,632,269.4000 ACT |
0.0389 USDC |
0.0309 USDC |
0.0334 USDC |
0.0338 USDC |
| 2025-09-21 |
0.0396 USDC |
613,822.9000 ACT |
0.0396 USDC |
0.0389 USDC |
0.0392 USDC |
0.0392 USDC |
| 2025-09-20 |
0.0404 USDC |
1,747,121.1000 ACT |
0.0387 USDC |
0.0385 USDC |
0.0389 USDC |
0.0402 USDC |
| 2025-09-19 |
0.0396 USDC |
1,300,562.5000 ACT |
0.0413 USDC |
0.0382 USDC |
0.0388 USDC |
0.0387 USDC |
| 2025-09-18 |
0.0414 USDC |
2,209,645.1000 ACT |
0.0415 USDC |
0.0408 USDC |
0.0413 USDC |
0.0415 USDC |
| 2025-09-17 |
0.0414 USDC |
10,264,287.4000 ACT |
0.0400 USDC |
0.0396 USDC |
0.0404 USDC |
0.0416 USDC |