Identifier on Binance: ACTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.0466 USDC |
1,639,594.4000 ACT |
0.0455 USDC |
0.0450 USDC |
0.0455 USDC |
0.0473 USDC |
| 2025-07-26 |
0.0462 USDC |
2,324,494.9000 ACT |
0.0458 USDC |
0.0455 USDC |
0.0458 USDC |
0.0460 USDC |
| 2025-07-25 |
0.0440 USDC |
3,778,613.2000 ACT |
0.0445 USDC |
0.0425 USDC |
0.0436 USDC |
0.0458 USDC |
| 2025-07-24 |
0.0445 USDC |
4,889,994.2000 ACT |
0.0470 USDC |
0.0419 USDC |
0.0437 USDC |
0.0448 USDC |
| 2025-07-23 |
0.0487 USDC |
5,905,118.5000 ACT |
0.0512 USDC |
0.0445 USDC |
0.0466 USDC |
0.0469 USDC |
| 2025-07-22 |
0.0493 USDC |
5,244,818.1000 ACT |
0.0510 USDC |
0.0471 USDC |
0.0484 USDC |
0.0504 USDC |
| 2025-07-21 |
0.0499 USDC |
9,822,038.9000 ACT |
0.0493 USDC |
0.0466 USDC |
0.0484 USDC |
0.0506 USDC |
| 2025-07-20 |
0.0474 USDC |
3,072,273.9000 ACT |
0.0453 USDC |
0.0451 USDC |
0.0454 USDC |
0.0489 USDC |
| 2025-07-19 |
0.0447 USDC |
2,649,616.6000 ACT |
0.0454 USDC |
0.0435 USDC |
0.0442 USDC |
0.0451 USDC |
| 2025-07-18 |
0.0470 USDC |
4,416,160.6000 ACT |
0.0462 USDC |
0.0442 USDC |
0.0455 USDC |
0.0456 USDC |
| 2025-07-17 |
0.0465 USDC |
6,080,660.2000 ACT |
0.0469 USDC |
0.0444 USDC |
0.0455 USDC |
0.0466 USDC |
| 2025-07-16 |
0.0458 USDC |
11,386,510.0000 ACT |
0.0456 USDC |
0.0441 USDC |
0.0447 USDC |
0.0473 USDC |
| 2025-07-15 |
0.0432 USDC |
22,284,665.4000 ACT |
0.0425 USDC |
0.0411 USDC |
0.0418 USDC |
0.0463 USDC |
| 2025-07-14 |
0.0434 USDC |
15,445,017.3000 ACT |
0.0426 USDC |
0.0417 USDC |
0.0424 USDC |
0.0424 USDC |
| 2025-07-13 |
0.0429 USDC |
5,033,158.0000 ACT |
0.0423 USDC |
0.0419 USDC |
0.0423 USDC |
0.0423 USDC |
| 2025-07-12 |
0.0423 USDC |
6,241,039.2000 ACT |
0.0435 USDC |
0.0408 USDC |
0.0418 USDC |
0.0424 USDC |
| 2025-07-11 |
0.0450 USDC |
13,661,446.8000 ACT |
0.0440 USDC |
0.0432 USDC |
0.0444 USDC |
0.0446 USDC |
| 2025-07-10 |
0.0423 USDC |
9,664,753.6000 ACT |
0.0405 USDC |
0.0401 USDC |
0.0405 USDC |
0.0435 USDC |
| 2025-07-09 |
0.0393 USDC |
6,967,178.4000 ACT |
0.0391 USDC |
0.0387 USDC |
0.0390 USDC |
0.0404 USDC |
| 2025-07-08 |
0.0385 USDC |
4,585,330.2000 ACT |
0.0385 USDC |
0.0378 USDC |
0.0381 USDC |
0.0392 USDC |
| 2025-07-07 |
0.0389 USDC |
5,509,686.4000 ACT |
0.0396 USDC |
0.0382 USDC |
0.0385 USDC |
0.0385 USDC |
| 2025-07-06 |
0.0389 USDC |
3,976,757.0000 ACT |
0.0385 USDC |
0.0382 USDC |
0.0385 USDC |
0.0398 USDC |
| 2025-07-05 |
0.0386 USDC |
3,653,237.5000 ACT |
0.0392 USDC |
0.0371 USDC |
0.0382 USDC |
0.0383 USDC |
| 2025-07-04 |
0.0399 USDC |
2,750,384.5000 ACT |
0.0417 USDC |
0.0384 USDC |
0.0391 USDC |
0.0394 USDC |
| 2025-07-03 |
0.0415 USDC |
6,966,910.0000 ACT |
0.0415 USDC |
0.0408 USDC |
0.0413 USDC |
0.0413 USDC |
| 2025-07-02 |
0.0395 USDC |
3,411,503.7000 ACT |
0.0387 USDC |
0.0385 USDC |
0.0389 USDC |
0.0414 USDC |
| 2025-07-01 |
0.0385 USDC |
7,561,399.2000 ACT |
0.0397 USDC |
0.0374 USDC |
0.0381 USDC |
0.0384 USDC |
| 2025-06-30 |
0.0389 USDC |
19,622,457.2000 ACT |
0.0440 USDC |
0.0355 USDC |
0.0395 USDC |
0.0395 USDC |
| 2025-06-29 |
0.0427 USDC |
1,665,035.7000 ACT |
0.0423 USDC |
0.0421 USDC |
0.0424 USDC |
0.0428 USDC |
| 2025-06-28 |
0.0413 USDC |
1,452,500.7000 ACT |
0.0409 USDC |
0.0406 USDC |
0.0408 USDC |
0.0427 USDC |
| 2025-06-27 |
0.0404 USDC |
2,599,469.2000 ACT |
0.0398 USDC |
0.0396 USDC |
0.0401 USDC |
0.0410 USDC |
| 2025-06-26 |
0.0405 USDC |
1,996,052.0000 ACT |
0.0414 USDC |
0.0394 USDC |
0.0399 USDC |
0.0399 USDC |
| 2025-06-25 |
0.0423 USDC |
1,229,624.5000 ACT |
0.0431 USDC |
0.0412 USDC |
0.0415 USDC |
0.0413 USDC |
| 2025-06-24 |
0.0430 USDC |
1,454,747.7000 ACT |
0.0433 USDC |
0.0422 USDC |
0.0428 USDC |
0.0427 USDC |
| 2025-06-23 |
0.0414 USDC |
2,786,085.8000 ACT |
0.0407 USDC |
0.0402 USDC |
0.0405 USDC |
0.0433 USDC |
| 2025-06-22 |
0.0401 USDC |
9,489,432.7000 ACT |
0.0407 USDC |
0.0378 USDC |
0.0391 USDC |
0.0397 USDC |
| 2025-06-21 |
0.0394 USDC |
11,775,116.7000 ACT |
0.0405 USDC |
0.0366 USDC |
0.0391 USDC |
0.0400 USDC |
| 2025-06-20 |
0.0412 USDC |
7,055,604.8000 ACT |
0.0417 USDC |
0.0393 USDC |
0.0406 USDC |
0.0410 USDC |
| 2025-06-19 |
0.0421 USDC |
2,605,601.3000 ACT |
0.0430 USDC |
0.0407 USDC |
0.0414 USDC |
0.0416 USDC |
| 2025-06-18 |
0.0416 USDC |
5,739,907.8000 ACT |
0.0458 USDC |
0.0377 USDC |
0.0424 USDC |
0.0423 USDC |
| 2025-06-17 |
0.0460 USDC |
3,622,762.9000 ACT |
0.0457 USDC |
0.0451 USDC |
0.0456 USDC |
0.0461 USDC |
| 2025-06-16 |
0.0474 USDC |
2,262,133.1000 ACT |
0.0465 USDC |
0.0461 USDC |
0.0466 USDC |
0.0478 USDC |
| 2025-06-15 |
0.0464 USDC |
1,334,353.1000 ACT |
0.0469 USDC |
0.0459 USDC |
0.0463 USDC |
0.0463 USDC |
| 2025-06-14 |
0.0462 USDC |
1,356,964.5000 ACT |
0.0458 USDC |
0.0454 USDC |
0.0457 USDC |
0.0461 USDC |
| 2025-06-13 |
0.0451 USDC |
7,538,603.8000 ACT |
0.0447 USDC |
0.0416 USDC |
0.0428 USDC |
0.0458 USDC |
| 2025-06-12 |
0.0482 USDC |
2,106,620.8000 ACT |
0.0496 USDC |
0.0469 USDC |
0.0474 USDC |
0.0474 USDC |
| 2025-06-11 |
0.0514 USDC |
5,203,160.0000 ACT |
0.0532 USDC |
0.0487 USDC |
0.0499 USDC |
0.0490 USDC |
| 2025-06-10 |
0.0522 USDC |
5,351,761.5000 ACT |
0.0521 USDC |
0.0507 USDC |
0.0515 USDC |
0.0522 USDC |
| 2025-06-09 |
0.0500 USDC |
3,177,437.4000 ACT |
0.0491 USDC |
0.0476 USDC |
0.0485 USDC |
0.0519 USDC |
| 2025-06-08 |
0.0492 USDC |
909,172.2000 ACT |
0.0495 USDC |
0.0482 USDC |
0.0487 USDC |
0.0491 USDC |