Identifier on Binance: ACTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.1827 USDT |
32,860,898.7000 ACT |
0.1858 USDT |
0.1801 USDT |
0.1811 USDT |
0.1809 USDT |
| 2025-02-18 |
0.1812 USDT |
52,916,226.2000 ACT |
0.1819 USDT |
0.1783 USDT |
0.1807 USDT |
0.1858 USDT |
| 2025-02-17 |
0.1828 USDT |
41,660,547.0000 ACT |
0.1835 USDT |
0.1802 USDT |
0.1818 USDT |
0.1820 USDT |
| 2025-02-16 |
0.1863 USDT |
57,661,260.1000 ACT |
0.1876 USDT |
0.1816 USDT |
0.1835 USDT |
0.1840 USDT |
| 2025-02-15 |
0.1909 USDT |
63,161,831.8000 ACT |
0.1993 USDT |
0.1827 USDT |
0.1848 USDT |
0.1868 USDT |
| 2025-02-14 |
0.1999 USDT |
94,633,820.3000 ACT |
0.1923 USDT |
0.1888 USDT |
0.1914 USDT |
0.1964 USDT |
| 2025-02-13 |
0.1981 USDT |
112,090,386.2000 ACT |
0.1985 USDT |
0.1883 USDT |
0.1905 USDT |
0.1918 USDT |
| 2025-02-12 |
0.1867 USDT |
105,170,128.4000 ACT |
0.1843 USDT |
0.1802 USDT |
0.1823 USDT |
0.1970 USDT |
| 2025-02-11 |
0.1878 USDT |
99,203,671.2000 ACT |
0.1832 USDT |
0.1816 USDT |
0.1836 USDT |
0.1834 USDT |
| 2025-02-10 |
0.1850 USDT |
107,254,715.4000 ACT |
0.1844 USDT |
0.1785 USDT |
0.1807 USDT |
0.1822 USDT |
| 2025-02-09 |
0.1853 USDT |
98,918,549.7000 ACT |
0.1901 USDT |
0.1801 USDT |
0.1820 USDT |
0.1826 USDT |
| 2025-02-08 |
0.1894 USDT |
87,336,342.8000 ACT |
0.1877 USDT |
0.1825 USDT |
0.1851 USDT |
0.1883 USDT |
| 2025-02-07 |
0.1868 USDT |
183,204,117.0000 ACT |
0.1850 USDT |
0.1791 USDT |
0.1828 USDT |
0.1880 USDT |
| 2025-02-06 |
0.1879 USDT |
220,147,290.3000 ACT |
0.1975 USDT |
0.1774 USDT |
0.1829 USDT |
0.1851 USDT |
| 2025-02-05 |
0.2265 USDT |
318,669,063.6000 ACT |
0.2290 USDT |
0.1936 USDT |
0.1975 USDT |
0.1972 USDT |
| 2025-02-04 |
0.2345 USDT |
287,085,142.0000 ACT |
0.2407 USDT |
0.2204 USDT |
0.2279 USDT |
0.2277 USDT |
| 2025-02-03 |
0.2057 USDT |
773,127,609.3000 ACT |
0.1840 USDT |
0.1711 USDT |
0.1758 USDT |
0.2417 USDT |
| 2025-02-02 |
0.1863 USDT |
202,520,200.5000 ACT |
0.1818 USDT |
0.1735 USDT |
0.1787 USDT |
0.1766 USDT |
| 2025-02-01 |
0.1903 USDT |
130,143,273.1000 ACT |
0.1991 USDT |
0.1748 USDT |
0.1790 USDT |
0.1811 USDT |
| 2025-01-31 |
0.1977 USDT |
151,460,001.2000 ACT |
0.1850 USDT |
0.1808 USDT |
0.1843 USDT |
0.1981 USDT |
| 2025-01-30 |
0.1871 USDT |
116,367,810.2000 ACT |
0.1874 USDT |
0.1827 USDT |
0.1850 USDT |
0.1857 USDT |
| 2025-01-29 |
0.1698 USDT |
302,749,621.2000 ACT |
0.1519 USDT |
0.1444 USDT |
0.1524 USDT |
0.1919 USDT |
| 2025-01-28 |
0.1828 USDT |
146,174,788.9000 ACT |
0.2006 USDT |
0.1541 USDT |
0.1576 USDT |
0.1564 USDT |
| 2025-01-27 |
0.2000 USDT |
300,167,383.5000 ACT |
0.1971 USDT |
0.1869 USDT |
0.1912 USDT |
0.2006 USDT |
| 2025-01-26 |
0.2017 USDT |
124,821,135.5000 ACT |
0.1951 USDT |
0.1895 USDT |
0.1920 USDT |
0.2009 USDT |
| 2025-01-25 |
0.1920 USDT |
210,628,659.5000 ACT |
0.1856 USDT |
0.1784 USDT |
0.1847 USDT |
0.1969 USDT |
| 2025-01-24 |
0.1889 USDT |
247,479,623.5000 ACT |
0.1789 USDT |
0.1677 USDT |
0.1705 USDT |
0.1854 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 |