Identifier on Binance: ACTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0413 USDT |
569,466,106.9000 ACT |
0.0368 USDT |
0.0366 USDT |
0.0376 USDT |
0.0402 USDT |
| 2025-12-23 |
0.0350 USDT |
321,153,224.1000 ACT |
0.0341 USDT |
0.0317 USDT |
0.0329 USDT |
0.0369 USDT |
| 2025-12-22 |
0.0346 USDT |
339,306,324.1000 ACT |
0.0339 USDT |
0.0315 USDT |
0.0324 USDT |
0.0345 USDT |
| 2025-12-21 |
0.0380 USDT |
375,209,352.7000 ACT |
0.0392 USDT |
0.0334 USDT |
0.0344 USDT |
0.0339 USDT |
| 2025-12-20 |
0.0362 USDT |
515,254,793.0000 ACT |
0.0293 USDT |
0.0285 USDT |
0.0291 USDT |
0.0371 USDT |
| 2025-12-19 |
0.0293 USDT |
355,986,862.0000 ACT |
0.0293 USDT |
0.0276 USDT |
0.0287 USDT |
0.0291 USDT |
| 2025-12-18 |
0.0273 USDT |
516,214,826.0000 ACT |
0.0246 USDT |
0.0242 USDT |
0.0253 USDT |
0.0285 USDT |
| 2025-12-17 |
0.0237 USDT |
442,597,359.3000 ACT |
0.0206 USDT |
0.0200 USDT |
0.0204 USDT |
0.0251 USDT |
| 2025-12-16 |
0.0208 USDT |
103,440,823.2000 ACT |
0.0207 USDT |
0.0199 USDT |
0.0202 USDT |
0.0206 USDT |
| 2025-12-15 |
0.0203 USDT |
112,481,283.8000 ACT |
0.0201 USDT |
0.0192 USDT |
0.0199 USDT |
0.0208 USDT |
| 2025-12-14 |
0.0209 USDT |
114,612,416.5000 ACT |
0.0209 USDT |
0.0200 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-12-13 |
0.0203 USDT |
64,718,094.2000 ACT |
0.0195 USDT |
0.0194 USDT |
0.0195 USDT |
0.0208 USDT |
| 2025-12-12 |
0.0196 USDT |
39,654,399.6000 ACT |
0.0200 USDT |
0.0188 USDT |
0.0193 USDT |
0.0194 USDT |
| 2025-12-11 |
0.0198 USDT |
71,825,281.7000 ACT |
0.0204 USDT |
0.0192 USDT |
0.0196 USDT |
0.0201 USDT |
| 2025-12-10 |
0.0209 USDT |
53,437,089.7000 ACT |
0.0217 USDT |
0.0203 USDT |
0.0206 USDT |
0.0208 USDT |
| 2025-12-09 |
0.0215 USDT |
57,231,164.6000 ACT |
0.0213 USDT |
0.0207 USDT |
0.0210 USDT |
0.0216 USDT |
| 2025-12-08 |
0.0217 USDT |
67,290,818.3000 ACT |
0.0214 USDT |
0.0211 USDT |
0.0214 USDT |
0.0216 USDT |
| 2025-12-07 |
0.0215 USDT |
119,973,496.7000 ACT |
0.0213 USDT |
0.0203 USDT |
0.0211 USDT |
0.0216 USDT |
| 2025-12-06 |
0.0226 USDT |
186,377,302.2000 ACT |
0.0232 USDT |
0.0205 USDT |
0.0215 USDT |
0.0213 USDT |
| 2025-12-05 |
0.0245 USDT |
143,954,515.7000 ACT |
0.0248 USDT |
0.0230 USDT |
0.0235 USDT |
0.0233 USDT |
| 2025-12-04 |
0.0248 USDT |
233,992,187.7000 ACT |
0.0227 USDT |
0.0225 USDT |
0.0229 USDT |
0.0249 USDT |
| 2025-12-03 |
0.0232 USDT |
366,754,664.3000 ACT |
0.0217 USDT |
0.0211 USDT |
0.0218 USDT |
0.0229 USDT |
| 2025-12-02 |
0.0212 USDT |
115,933,702.5000 ACT |
0.0210 USDT |
0.0197 USDT |
0.0201 USDT |
0.0216 USDT |
| 2025-12-01 |
0.0220 USDT |
143,417,778.4000 ACT |
0.0238 USDT |
0.0204 USDT |
0.0212 USDT |
0.0214 USDT |
| 2025-11-30 |
0.0240 USDT |
210,501,752.6000 ACT |
0.0220 USDT |
0.0219 USDT |
0.0220 USDT |
0.0238 USDT |
| 2025-11-29 |
0.0226 USDT |
80,132,318.5000 ACT |
0.0231 USDT |
0.0215 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-11-28 |
0.0232 USDT |
125,302,708.4000 ACT |
0.0224 USDT |
0.0218 USDT |
0.0221 USDT |
0.0235 USDT |
| 2025-11-27 |
0.0223 USDT |
68,053,635.4000 ACT |
0.0222 USDT |
0.0216 USDT |
0.0218 USDT |
0.0226 USDT |
| 2025-11-26 |
0.0215 USDT |
57,653,241.0000 ACT |
0.0222 USDT |
0.0207 USDT |
0.0210 USDT |
0.0219 USDT |
| 2025-11-25 |
0.0223 USDT |
136,121,422.7000 ACT |
0.0230 USDT |
0.0216 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-11-24 |
0.0224 USDT |
314,173,672.3000 ACT |
0.0205 USDT |
0.0200 USDT |
0.0205 USDT |
0.0235 USDT |
| 2025-11-23 |
0.0204 USDT |
192,680,215.5000 ACT |
0.0202 USDT |
0.0197 USDT |
0.0201 USDT |
0.0206 USDT |
| 2025-11-22 |
0.0195 USDT |
123,741,275.2000 ACT |
0.0200 USDT |
0.0187 USDT |
0.0192 USDT |
0.0204 USDT |
| 2025-11-21 |
0.0210 USDT |
403,904,458.4000 ACT |
0.0231 USDT |
0.0180 USDT |
0.0197 USDT |
0.0199 USDT |
| 2025-11-20 |
0.0227 USDT |
492,403,017.6000 ACT |
0.0206 USDT |
0.0199 USDT |
0.0204 USDT |
0.0242 USDT |
| 2025-11-19 |
0.0209 USDT |
527,777,520.4000 ACT |
0.0192 USDT |
0.0188 USDT |
0.0193 USDT |
0.0212 USDT |
| 2025-11-18 |
0.0192 USDT |
380,791,099.5000 ACT |
0.0178 USDT |
0.0175 USDT |
0.0180 USDT |
0.0186 USDT |
| 2025-11-17 |
0.0183 USDT |
139,929,167.6000 ACT |
0.0183 USDT |
0.0172 USDT |
0.0176 USDT |
0.0176 USDT |
| 2025-11-16 |
0.0179 USDT |
79,778,200.7000 ACT |
0.0181 USDT |
0.0174 USDT |
0.0179 USDT |
0.0182 USDT |
| 2025-11-15 |
0.0181 USDT |
67,197,751.6000 ACT |
0.0176 USDT |
0.0175 USDT |
0.0179 USDT |
0.0180 USDT |
| 2025-11-14 |
0.0180 USDT |
158,809,275.2000 ACT |
0.0187 USDT |
0.0173 USDT |
0.0179 USDT |
0.0177 USDT |
| 2025-11-13 |
0.0195 USDT |
109,439,598.6000 ACT |
0.0200 USDT |
0.0180 USDT |
0.0185 USDT |
0.0186 USDT |
| 2025-11-12 |
0.0202 USDT |
114,776,393.9000 ACT |
0.0202 USDT |
0.0194 USDT |
0.0198 USDT |
0.0200 USDT |
| 2025-11-11 |
0.0214 USDT |
185,647,003.8000 ACT |
0.0221 USDT |
0.0202 USDT |
0.0204 USDT |
0.0204 USDT |
| 2025-11-10 |
0.0224 USDT |
495,896,282.7000 ACT |
0.0218 USDT |
0.0214 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-11-09 |
0.0238 USDT |
820,504,378.6000 ACT |
0.0195 USDT |
0.0183 USDT |
0.0187 USDT |
0.0222 USDT |
| 2025-11-08 |
0.0194 USDT |
123,977,299.4000 ACT |
0.0199 USDT |
0.0186 USDT |
0.0190 USDT |
0.0194 USDT |
| 2025-11-07 |
0.0186 USDT |
164,763,056.3000 ACT |
0.0176 USDT |
0.0171 USDT |
0.0177 USDT |
0.0203 USDT |
| 2025-11-06 |
0.0173 USDT |
95,081,334.2000 ACT |
0.0176 USDT |
0.0166 USDT |
0.0169 USDT |
0.0177 USDT |
| 2025-11-05 |
0.0171 USDT |
224,514,096.0000 ACT |
0.0163 USDT |
0.0155 USDT |
0.0163 USDT |
0.0177 USDT |