Identifier on Binance: ACTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3138 USDT |
37,915,450.9000 ACT |
0.3071 USDT |
0.3041 USDT |
0.3125 USDT |
0.3145 USDT |
| 2024-12-21 |
0.3293 USDT |
181,866,147.7000 ACT |
0.3456 USDT |
0.3037 USDT |
0.3069 USDT |
0.3061 USDT |
| 2024-12-20 |
0.3215 USDT |
343,837,883.2000 ACT |
0.3208 USDT |
0.2908 USDT |
0.3115 USDT |
0.3466 USDT |
| 2024-12-19 |
0.3603 USDT |
359,443,830.8000 ACT |
0.4056 USDT |
0.3224 USDT |
0.3313 USDT |
0.3283 USDT |
| 2024-12-18 |
0.4421 USDT |
188,983,454.7000 ACT |
0.4643 USDT |
0.4018 USDT |
0.4136 USDT |
0.4134 USDT |
| 2024-12-17 |
0.4700 USDT |
152,735,134.6000 ACT |
0.4904 USDT |
0.4505 USDT |
0.4665 USDT |
0.4632 USDT |
| 2024-12-16 |
0.5076 USDT |
174,829,629.5000 ACT |
0.5299 USDT |
0.4773 USDT |
0.4916 USDT |
0.4864 USDT |
| 2024-12-15 |
0.5453 USDT |
189,591,101.2000 ACT |
0.5741 USDT |
0.5001 USDT |
0.5154 USDT |
0.5165 USDT |
| 2024-12-14 |
0.5956 USDT |
246,299,647.1000 ACT |
0.5702 USDT |
0.5622 USDT |
0.5750 USDT |
0.5786 USDT |
| 2024-12-13 |
0.5792 USDT |
251,204,616.3000 ACT |
0.5496 USDT |
0.5388 USDT |
0.5622 USDT |
0.5618 USDT |
| 2024-12-12 |
0.5576 USDT |
235,740,961.4000 ACT |
0.5458 USDT |
0.5316 USDT |
0.5430 USDT |
0.5469 USDT |
| 2024-12-11 |
0.5179 USDT |
305,311,351.6000 ACT |
0.4668 USDT |
0.4457 USDT |
0.4629 USDT |
0.5445 USDT |
| 2024-12-10 |
0.4661 USDT |
273,790,047.4000 ACT |
0.4800 USDT |
0.4318 USDT |
0.4470 USDT |
0.4686 USDT |
| 2024-12-09 |
0.5255 USDT |
320,273,802.7000 ACT |
0.6030 USDT |
0.4185 USDT |
0.4688 USDT |
0.4519 USDT |
| 2024-12-08 |
0.6169 USDT |
149,664,519.4000 ACT |
0.6118 USDT |
0.5880 USDT |
0.6002 USDT |
0.6038 USDT |
| 2024-12-07 |
0.6145 USDT |
195,208,636.5000 ACT |
0.5903 USDT |
0.5795 USDT |
0.5886 USDT |
0.6288 USDT |
| 2024-12-06 |
0.6023 USDT |
196,122,164.3000 ACT |
0.6302 USDT |
0.5660 USDT |
0.5852 USDT |
0.5878 USDT |
| 2024-12-05 |
0.5771 USDT |
455,735,122.4000 ACT |
0.5320 USDT |
0.5153 USDT |
0.5548 USDT |
0.6344 USDT |
| 2024-12-04 |
0.5322 USDT |
208,882,934.4000 ACT |
0.5189 USDT |
0.5106 USDT |
0.5315 USDT |
0.5346 USDT |
| 2024-12-03 |
0.5342 USDT |
291,114,409.3000 ACT |
0.5446 USDT |
0.4849 USDT |
0.5162 USDT |
0.5204 USDT |
| 2024-12-02 |
0.5492 USDT |
294,704,581.1000 ACT |
0.5959 USDT |
0.5173 USDT |
0.5308 USDT |
0.5337 USDT |
| 2024-12-01 |
0.5974 USDT |
382,534,951.6000 ACT |
0.5730 USDT |
0.5488 USDT |
0.5685 USDT |
0.5935 USDT |
| 2024-11-30 |
0.6809 USDT |
585,201,024.8000 ACT |
0.6801 USDT |
0.5800 USDT |
0.6096 USDT |
0.5988 USDT |
| 2024-11-29 |
0.6058 USDT |
845,494,287.2000 ACT |
0.4410 USDT |
0.4383 USDT |
0.4472 USDT |
0.6737 USDT |
| 2024-11-28 |
0.4375 USDT |
154,437,754.7000 ACT |
0.4503 USDT |
0.4170 USDT |
0.4222 USDT |
0.4286 USDT |
| 2024-11-27 |
0.4349 USDT |
181,717,196.5000 ACT |
0.4217 USDT |
0.4123 USDT |
0.4289 USDT |
0.4447 USDT |
| 2024-11-26 |
0.4215 USDT |
177,847,747.4000 ACT |
0.4295 USDT |
0.3975 USDT |
0.4150 USDT |
0.4178 USDT |
| 2024-11-25 |
0.4638 USDT |
330,984,487.6000 ACT |
0.4539 USDT |
0.4153 USDT |
0.4311 USDT |
0.4305 USDT |
| 2024-11-24 |
0.4452 USDT |
246,518,908.4000 ACT |
0.4562 USDT |
0.4096 USDT |
0.4239 USDT |
0.4594 USDT |
| 2024-11-23 |
0.4555 USDT |
329,664,920.0000 ACT |
0.4480 USDT |
0.4222 USDT |
0.4448 USDT |
0.4533 USDT |
| 2024-11-22 |
0.4758 USDT |
268,603,814.6000 ACT |
0.5064 USDT |
0.4315 USDT |
0.4397 USDT |
0.4493 USDT |
| 2024-11-21 |
0.4979 USDT |
423,342,769.8000 ACT |
0.4948 USDT |
0.4401 USDT |
0.4812 USDT |
0.5135 USDT |
| 2024-11-20 |
0.5314 USDT |
253,591,829.1000 ACT |
0.5804 USDT |
0.4867 USDT |
0.4971 USDT |
0.5068 USDT |
| 2024-11-19 |
0.6014 USDT |
266,569,161.7000 ACT |
0.6025 USDT |
0.5606 USDT |
0.5797 USDT |
0.5770 USDT |
| 2024-11-18 |
0.6305 USDT |
233,749,462.2000 ACT |
0.6675 USDT |
0.5795 USDT |
0.6048 USDT |
0.6034 USDT |
| 2024-11-17 |
0.6296 USDT |
309,903,405.6000 ACT |
0.6756 USDT |
0.5802 USDT |
0.6128 USDT |
0.6611 USDT |
| 2024-11-16 |
0.7152 USDT |
349,260,269.7000 ACT |
0.7500 USDT |
0.6333 USDT |
0.6648 USDT |
0.6623 USDT |
| 2024-11-15 |
0.7557 USDT |
729,221,956.8000 ACT |
0.7560 USDT |
0.6510 USDT |
0.7104 USDT |
0.7471 USDT |
| 2024-11-14 |
0.7873 USDT |
1,284,595,316.0000 ACT |
0.6073 USDT |
0.5874 USDT |
0.7250 USDT |
0.7287 USDT |
| 2024-11-13 |
0.6191 USDT |
1,541,801,199.9000 ACT |
0.5580 USDT |
0.5250 USDT |
0.5681 USDT |
0.5955 USDT |
| 2024-11-12 |
0.5364 USDT |
1,065,782,489.0000 ACT |
0.4467 USDT |
0.4200 USDT |
0.4640 USDT |
0.5469 USDT |
| 2024-11-11 |
0.4375 USDT |
1,064,222,261.1000 ACT |
0.0196 USDT |
0.0196 USDT |
0.4199 USDT |
0.4470 USDT |