Identifier on Binance: ACTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.0378 USDC |
2,063,441.9000 ACT |
0.0393 USDC |
0.0359 USDC |
0.0364 USDC |
0.0371 USDC |
| 2025-09-14 |
0.0397 USDC |
2,539,964.9000 ACT |
0.0414 USDC |
0.0384 USDC |
0.0389 USDC |
0.0395 USDC |
| 2025-09-13 |
0.0414 USDC |
1,643,442.2000 ACT |
0.0417 USDC |
0.0401 USDC |
0.0408 USDC |
0.0415 USDC |
| 2025-09-12 |
0.0406 USDC |
5,240,346.9000 ACT |
0.0387 USDC |
0.0381 USDC |
0.0386 USDC |
0.0420 USDC |
| 2025-09-11 |
0.0382 USDC |
1,139,684.5000 ACT |
0.0385 USDC |
0.0373 USDC |
0.0379 USDC |
0.0386 USDC |
| 2025-09-10 |
0.0391 USDC |
2,811,721.5000 ACT |
0.0379 USDC |
0.0375 USDC |
0.0382 USDC |
0.0385 USDC |
| 2025-09-09 |
0.0376 USDC |
4,386,983.6000 ACT |
0.0375 USDC |
0.0365 USDC |
0.0370 USDC |
0.0375 USDC |
| 2025-09-08 |
0.0368 USDC |
3,492,320.9000 ACT |
0.0357 USDC |
0.0356 USDC |
0.0357 USDC |
0.0375 USDC |
| 2025-09-07 |
0.0357 USDC |
950,938.9000 ACT |
0.0358 USDC |
0.0351 USDC |
0.0353 USDC |
0.0354 USDC |
| 2025-09-06 |
0.0353 USDC |
1,798,785.0000 ACT |
0.0352 USDC |
0.0346 USDC |
0.0348 USDC |
0.0358 USDC |
| 2025-09-05 |
0.0351 USDC |
1,274,965.9000 ACT |
0.0346 USDC |
0.0345 USDC |
0.0350 USDC |
0.0353 USDC |
| 2025-09-04 |
0.0353 USDC |
2,553,105.3000 ACT |
0.0374 USDC |
0.0343 USDC |
0.0347 USDC |
0.0351 USDC |
| 2025-09-03 |
0.0367 USDC |
2,579,737.0000 ACT |
0.0369 USDC |
0.0359 USDC |
0.0364 USDC |
0.0374 USDC |
| 2025-09-02 |
0.0355 USDC |
3,004,459.6000 ACT |
0.0344 USDC |
0.0342 USDC |
0.0345 USDC |
0.0365 USDC |
| 2025-09-01 |
0.0360 USDC |
3,287,717.2000 ACT |
0.0389 USDC |
0.0319 USDC |
0.0341 USDC |
0.0340 USDC |
| 2025-08-31 |
0.0398 USDC |
1,069,451.7000 ACT |
0.0403 USDC |
0.0393 USDC |
0.0395 USDC |
0.0396 USDC |
| 2025-08-30 |
0.0401 USDC |
1,039,921.4000 ACT |
0.0397 USDC |
0.0391 USDC |
0.0397 USDC |
0.0400 USDC |
| 2025-08-29 |
0.0404 USDC |
2,992,161.2000 ACT |
0.0422 USDC |
0.0384 USDC |
0.0389 USDC |
0.0397 USDC |
| 2025-08-28 |
0.0417 USDC |
5,281,948.2000 ACT |
0.0397 USDC |
0.0394 USDC |
0.0399 USDC |
0.0417 USDC |
| 2025-08-27 |
0.0400 USDC |
2,544,860.1000 ACT |
0.0399 USDC |
0.0393 USDC |
0.0398 USDC |
0.0399 USDC |
| 2025-08-26 |
0.0390 USDC |
2,630,026.4000 ACT |
0.0380 USDC |
0.0376 USDC |
0.0382 USDC |
0.0399 USDC |
| 2025-08-25 |
0.0399 USDC |
3,163,396.1000 ACT |
0.0423 USDC |
0.0374 USDC |
0.0379 USDC |
0.0379 USDC |
| 2025-08-24 |
0.0432 USDC |
4,553,809.0000 ACT |
0.0447 USDC |
0.0417 USDC |
0.0425 USDC |
0.0425 USDC |
| 2025-08-23 |
0.0455 USDC |
10,166,172.9000 ACT |
0.0438 USDC |
0.0426 USDC |
0.0432 USDC |
0.0448 USDC |
| 2025-08-22 |
0.0403 USDC |
6,073,032.4000 ACT |
0.0392 USDC |
0.0377 USDC |
0.0387 USDC |
0.0439 USDC |
| 2025-08-21 |
0.0394 USDC |
2,868,337.0000 ACT |
0.0399 USDC |
0.0386 USDC |
0.0390 USDC |
0.0393 USDC |
| 2025-08-20 |
0.0394 USDC |
3,730,922.4000 ACT |
0.0383 USDC |
0.0380 USDC |
0.0386 USDC |
0.0401 USDC |
| 2025-08-19 |
0.0392 USDC |
4,867,412.3000 ACT |
0.0399 USDC |
0.0377 USDC |
0.0386 USDC |
0.0388 USDC |
| 2025-08-18 |
0.0401 USDC |
2,914,141.3000 ACT |
0.0413 USDC |
0.0390 USDC |
0.0396 USDC |
0.0401 USDC |
| 2025-08-17 |
0.0415 USDC |
1,392,371.4000 ACT |
0.0410 USDC |
0.0406 USDC |
0.0409 USDC |
0.0418 USDC |
| 2025-08-16 |
0.0404 USDC |
1,286,460.7000 ACT |
0.0398 USDC |
0.0397 USDC |
0.0400 USDC |
0.0409 USDC |
| 2025-08-15 |
0.0397 USDC |
1,369,972.9000 ACT |
0.0396 USDC |
0.0383 USDC |
0.0392 USDC |
0.0394 USDC |
| 2025-08-14 |
0.0416 USDC |
3,408,364.7000 ACT |
0.0445 USDC |
0.0390 USDC |
0.0397 USDC |
0.0396 USDC |
| 2025-08-13 |
0.0443 USDC |
2,797,288.7000 ACT |
0.0437 USDC |
0.0434 USDC |
0.0439 USDC |
0.0447 USDC |
| 2025-08-12 |
0.0426 USDC |
2,982,953.5000 ACT |
0.0416 USDC |
0.0407 USDC |
0.0411 USDC |
0.0439 USDC |
| 2025-08-11 |
0.0448 USDC |
17,205,828.3000 ACT |
0.0462 USDC |
0.0407 USDC |
0.0416 USDC |
0.0417 USDC |
| 2025-08-10 |
0.0437 USDC |
10,359,782.2000 ACT |
0.0428 USDC |
0.0409 USDC |
0.0415 USDC |
0.0459 USDC |
| 2025-08-09 |
0.0424 USDC |
4,660,372.3000 ACT |
0.0408 USDC |
0.0405 USDC |
0.0407 USDC |
0.0428 USDC |
| 2025-08-08 |
0.0404 USDC |
3,415,107.5000 ACT |
0.0401 USDC |
0.0397 USDC |
0.0402 USDC |
0.0409 USDC |
| 2025-08-07 |
0.0391 USDC |
3,787,845.5000 ACT |
0.0386 USDC |
0.0381 USDC |
0.0385 USDC |
0.0399 USDC |
| 2025-08-06 |
0.0381 USDC |
3,007,312.1000 ACT |
0.0378 USDC |
0.0368 USDC |
0.0371 USDC |
0.0386 USDC |
| 2025-08-05 |
0.0383 USDC |
3,993,467.8000 ACT |
0.0398 USDC |
0.0370 USDC |
0.0375 USDC |
0.0375 USDC |
| 2025-08-04 |
0.0393 USDC |
4,455,881.4000 ACT |
0.0385 USDC |
0.0384 USDC |
0.0387 USDC |
0.0398 USDC |
| 2025-08-03 |
0.0382 USDC |
2,749,074.9000 ACT |
0.0376 USDC |
0.0370 USDC |
0.0378 USDC |
0.0384 USDC |
| 2025-08-02 |
0.0374 USDC |
6,692,194.9000 ACT |
0.0380 USDC |
0.0363 USDC |
0.0369 USDC |
0.0373 USDC |
| 2025-08-01 |
0.0387 USDC |
7,909,014.7000 ACT |
0.0392 USDC |
0.0368 USDC |
0.0385 USDC |
0.0371 USDC |
| 2025-07-31 |
0.0413 USDC |
2,524,233.9000 ACT |
0.0414 USDC |
0.0393 USDC |
0.0398 USDC |
0.0393 USDC |
| 2025-07-30 |
0.0413 USDC |
6,199,728.3000 ACT |
0.0426 USDC |
0.0390 USDC |
0.0409 USDC |
0.0409 USDC |
| 2025-07-29 |
0.0430 USDC |
4,896,623.6000 ACT |
0.0438 USDC |
0.0415 USDC |
0.0425 USDC |
0.0426 USDC |
| 2025-07-28 |
0.0471 USDC |
6,721,072.4000 ACT |
0.0475 USDC |
0.0439 USDC |
0.0443 USDC |
0.0440 USDC |