Crypto exchange Binance

Market Achain (ACT) / Tether (USDT)

Identifier on Binance: ACTUSDT

Date	Price	Volume	Open	Low	High	Close
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