Crypto exchange Binance
Market Achain (ACT) / Tether (USDT)
Identifier on Binance: ACTUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-24 | 0.1890 USDT | 211,144,391.3000 ACT | 0.1789 USDT | 0.1677 USDT | 0.1705 USDT | 0.1952 USDT |
| 2025-01-23 | 0.1810 USDT | 274,487,761.2000 ACT | 0.1766 USDT | 0.1726 USDT | 0.1779 USDT | 0.1779 USDT |
| 2025-01-22 | 0.1795 USDT | 359,263,669.7000 ACT | 0.1689 USDT | 0.1639 USDT | 0.1681 USDT | 0.1762 USDT |
| 2025-01-21 | 0.1654 USDT | 303,927,795.1000 ACT | 0.1714 USDT | 0.1566 USDT | 0.1612 USDT | 0.1674 USDT |
| 2025-01-20 | 0.1625 USDT | 506,036,791.6000 ACT | 0.1667 USDT | 0.1494 USDT | 0.1587 USDT | 0.1696 USDT |
| 2025-01-19 | 0.1908 USDT | 540,502,465.9000 ACT | 0.2128 USDT | 0.1634 USDT | 0.1722 USDT | 0.1666 USDT |
| 2025-01-18 | 0.2231 USDT | 296,588,299.4000 ACT | 0.2654 USDT | 0.2040 USDT | 0.2094 USDT | 0.2149 USDT |
| 2025-01-17 | 0.2591 USDT | 136,182,020.7000 ACT | 0.2506 USDT | 0.2506 USDT | 0.2531 USDT | 0.2659 USDT |
| 2025-01-16 | 0.2549 USDT | 122,820,997.6000 ACT | 0.2650 USDT | 0.2421 USDT | 0.2514 USDT | 0.2490 USDT |
| 2025-01-15 | 0.2471 USDT | 192,381,212.1000 ACT | 0.2494 USDT | 0.2288 USDT | 0.2326 USDT | 0.2639 USDT |
| 2025-01-14 | 0.2458 USDT | 178,313,826.0000 ACT | 0.2384 USDT | 0.2371 USDT | 0.2438 USDT | 0.2530 USDT |
| 2025-01-13 | 0.2354 USDT | 314,597,914.6000 ACT | 0.2677 USDT | 0.2143 USDT | 0.2224 USDT | 0.2368 USDT |
| 2025-01-12 | 0.2715 USDT | 97,679,695.5000 ACT | 0.2793 USDT | 0.2622 USDT | 0.2660 USDT | 0.2671 USDT |
| 2025-01-11 | 0.2787 USDT | 74,089,917.6000 ACT | 0.2833 USDT | 0.2695 USDT | 0.2732 USDT | 0.2835 USDT |
| 2025-01-10 | 0.2855 USDT | 226,716,940.3000 ACT | 0.2886 USDT | 0.2681 USDT | 0.2781 USDT | 0.2851 USDT |
| 2025-01-09 | 0.2925 USDT | 271,202,794.0000 ACT | 0.3013 USDT | 0.2760 USDT | 0.2866 USDT | 0.2885 USDT |
| 2025-01-08 | 0.3215 USDT | 416,867,773.2000 ACT | 0.3512 USDT | 0.2823 USDT | 0.2913 USDT | 0.2981 USDT |
| 2025-01-07 | 0.3972 USDT | 561,069,987.9000 ACT | 0.3536 USDT | 0.3502 USDT | 0.3605 USDT | 0.3620 USDT |
| 2025-01-06 | 0.3586 USDT | 203,213,382.2000 ACT | 0.3678 USDT | 0.3471 USDT | 0.3542 USDT | 0.3511 USDT |
| 2025-01-05 | 0.3787 USDT | 505,075,169.6000 ACT | 0.3235 USDT | 0.3162 USDT | 0.3254 USDT | 0.3714 USDT |
| 2025-01-04 | 0.3219 USDT | 131,367,367.0000 ACT | 0.3251 USDT | 0.3110 USDT | 0.3208 USDT | 0.3250 USDT |
| 2025-01-03 | 0.3069 USDT | 182,777,564.4000 ACT | 0.3185 USDT | 0.2904 USDT | 0.2965 USDT | 0.3204 USDT |
| 2025-01-02 | 0.3261 USDT | 289,522,801.6000 ACT | 0.2953 USDT | 0.2926 USDT | 0.3018 USDT | 0.3163 USDT |
| 2025-01-01 | 0.2933 USDT | 196,740,030.5000 ACT | 0.2812 USDT | 0.2784 USDT | 0.2829 USDT | 0.2967 USDT |
| 2024-12-31 | 0.2716 USDT | 145,911,291.2000 ACT | 0.2710 USDT | 0.2551 USDT | 0.2587 USDT | 0.2804 USDT |
| 2024-12-30 | 0.2836 USDT | 245,921,299.0000 ACT | 0.2617 USDT | 0.2591 USDT | 0.2644 USDT | 0.2755 USDT |
| 2024-12-29 | 0.2751 USDT | 66,953,594.8000 ACT | 0.2898 USDT | 0.2602 USDT | 0.2640 USDT | 0.2617 USDT |
| 2024-12-28 | 0.2762 USDT | 119,324,514.8000 ACT | 0.2840 USDT | 0.2567 USDT | 0.2733 USDT | 0.2866 USDT |
| 2024-12-27 | 0.2905 USDT | 92,433,362.6000 ACT | 0.2864 USDT | 0.2806 USDT | 0.2853 USDT | 0.2832 USDT |
| 2024-12-26 | 0.2948 USDT | 132,455,095.4000 ACT | 0.3107 USDT | 0.2814 USDT | 0.2876 USDT | 0.2879 USDT |
| 2024-12-25 | 0.3236 USDT | 103,158,308.3000 ACT | 0.3397 USDT | 0.3082 USDT | 0.3124 USDT | 0.3121 USDT |
| 2024-12-24 | 0.3341 USDT | 124,200,715.6000 ACT | 0.3387 USDT | 0.3231 USDT | 0.3282 USDT | 0.3363 USDT |
| 2024-12-23 | 0.3221 USDT | 105,008,810.4000 ACT | 0.3234 USDT | 0.3105 USDT | 0.3156 USDT | 0.3216 USDT |
| 2024-12-22 | 0.3274 USDT | 218,302,868.8000 ACT | 0.3071 USDT | 0.3041 USDT | 0.3125 USDT | 0.3233 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 |
12