Crypto exchange DigiFinex
Market Achain (ACT) / Tether (USDT)
Identifier on DigiFinex: act_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-24 | 0.1792 USDT | 1,256,420.1174 ACT | 0.1742 USDT | 0.1733 USDT | 0.1828 USDT | 0.1885 USDT |
| 2025-01-23 | 0.1809 USDT | 2,369,496.4799 ACT | 0.1872 USDT | 0.1726 USDT | 0.1782 USDT | 0.1792 USDT |
| 2025-01-22 | 0.1789 USDT | 1,593,905.2014 ACT | 0.1812 USDT | 0.1776 USDT | 0.1819 USDT | 0.1800 USDT |
| 2025-01-21 | 0.1655 USDT | 1,511,500.0576 ACT | 0.1629 USDT | 0.1617 USDT | 0.1687 USDT | 0.1698 USDT |
| 2025-01-20 | 0.1686 USDT | 2,072,356.6560 ACT | 0.1678 USDT | 0.1562 USDT | 0.1631 USDT | 0.1593 USDT |
| 2025-01-19 | 0.1936 USDT | 3,543,525.8518 ACT | 0.1860 USDT | 0.1651 USDT | 0.1813 USDT | 0.1707 USDT |
| 2025-01-18 | 0.2233 USDT | 163,312.1476 ACT | 0.2133 USDT | 0.2116 USDT | 0.2167 USDT | 0.2148 USDT |
| 2025-01-17 | 0.2575 USDT | 821,129.3767 ACT | 0.2555 USDT | 0.2527 USDT | 0.2558 USDT | 0.2574 USDT |
| 2025-01-16 | 0.2559 USDT | 502,436.2808 ACT | 0.2459 USDT | 0.2452 USDT | 0.2520 USDT | 0.2560 USDT |
| 2025-01-15 | 0.2460 USDT | 1,622.9013 ACT | 0.2586 USDT | 0.2582 USDT | 0.2586 USDT | 0.2583 USDT |
| 2025-01-14 | 0.2458 USDT | 642,074.1822 ACT | 0.2530 USDT | 0.2462 USDT | 0.2493 USDT | 0.2499 USDT |
| 2025-01-13 | 0.2384 USDT | 3,309.9843 ACT | 0.2183 USDT | 0.2180 USDT | 0.2187 USDT | 0.2186 USDT |
| 2025-01-12 | 0.2731 USDT | 906,190.7669 ACT | 0.2644 USDT | 0.2642 USDT | 0.2687 USDT | 0.2760 USDT |
| 2025-01-11 | 0.2789 USDT | 386,811.4540 ACT | 0.2777 USDT | 0.2695 USDT | 0.2732 USDT | 0.2721 USDT |
| 2025-01-10 | 0.2859 USDT | 1,139,766.8431 ACT | 0.2727 USDT | 0.2696 USDT | 0.2780 USDT | 0.2874 USDT |
| 2025-01-09 | 0.2932 USDT | 40,040.1079 ACT | 0.2895 USDT | 0.2886 USDT | 0.2912 USDT | 0.2897 USDT |
| 2025-01-08 | 0.3383 USDT | 170,020.1100 ACT | 0.3087 USDT | 0.3028 USDT | 0.3119 USDT | 0.3028 USDT |
| 2025-01-07 | 0.3965 USDT | 110,291.2641 ACT | 0.3586 USDT | 0.3570 USDT | 0.3612 USDT | 0.3572 USDT |
| 2025-01-06 | 0.3612 USDT | 230,864.5449 ACT | 0.3607 USDT | 0.3602 USDT | 0.3676 USDT | 0.3644 USDT |
| 2025-01-05 | 0.3784 USDT | 1,201,460.8677 ACT | 0.3697 USDT | 0.3630 USDT | 0.3676 USDT | 0.3728 USDT |
| 2025-01-04 | 0.3220 USDT | 9,116.7894 ACT | 0.3230 USDT | 0.3222 USDT | 0.3245 USDT | 0.3236 USDT |
| 2025-01-03 | 0.3061 USDT | 87,585.0098 ACT | 0.3163 USDT | 0.3160 USDT | 0.3227 USDT | 0.3225 USDT |
| 2025-01-02 | 0.3255 USDT | 68,639.1509 ACT | 0.3170 USDT | 0.3128 USDT | 0.3171 USDT | 0.3164 USDT |
| 2025-01-01 | 0.2930 USDT | 1,217,702.3471 ACT | 0.3077 USDT | 0.2896 USDT | 0.2992 USDT | 0.2978 USDT |
| 2024-12-31 | 0.2716 USDT | 771.7060 ACT | 0.2749 USDT | 0.2738 USDT | 0.2749 USDT | 0.2742 USDT |
| 2024-12-30 | 0.2829 USDT | 595,766.9572 ACT | 0.2735 USDT | 0.2678 USDT | 0.2748 USDT | 0.2795 USDT |
| 2024-12-29 | 0.2765 USDT | 57,625.0614 ACT | 0.2632 USDT | 0.2603 USDT | 0.2641 USDT | 0.2633 USDT |
| 2024-12-28 | 0.2765 USDT | 1,165,256.9742 ACT | 0.2720 USDT | 0.2692 USDT | 0.2733 USDT | 0.2833 USDT |
| 2024-12-27 | 0.2905 USDT | 31,594.0781 ACT | 0.2876 USDT | 0.2832 USDT | 0.2879 USDT | 0.2833 USDT |
| 2024-12-26 | 0.2964 USDT | 706,421.6562 ACT | 0.2968 USDT | 0.2848 USDT | 0.2887 USDT | 0.2870 USDT |
| 2024-12-25 | 0.3271 USDT | 921,623.0626 ACT | 0.3229 USDT | 0.3124 USDT | 0.3163 USDT | 0.3147 USDT |
| 2024-12-24 | 0.3349 USDT | 20,022.8713 ACT | 0.3342 USDT | 0.3329 USDT | 0.3349 USDT | 0.3344 USDT |
| 2024-12-23 | 0.3223 USDT | 2,296.0336 ACT | 0.3239 USDT | 0.3236 USDT | 0.3243 USDT | 0.3242 USDT |
| 2024-12-22 | 0.3263 USDT | 22,826.8411 ACT | 0.3264 USDT | 0.3232 USDT | 0.3281 USDT | 0.3240 USDT |
| 2024-12-21 | 0.3330 USDT | 68,872.0007 ACT | 0.3080 USDT | 0.3044 USDT | 0.3092 USDT | 0.3062 USDT |
| 2024-12-20 | 0.3216 USDT | 1,169,286.8843 ACT | 0.3218 USDT | 0.3204 USDT | 0.3371 USDT | 0.3398 USDT |
| 2024-12-19 | 0.3698 USDT | 3,345,224.0473 ACT | 0.3541 USDT | 0.3229 USDT | 0.3322 USDT | 0.3258 USDT |
| 2024-12-18 | 0.4445 USDT | 2,324,535.9757 ACT | 0.4560 USDT | 0.4024 USDT | 0.4202 USDT | 0.4176 USDT |
| 2024-12-17 | 0.4718 USDT | 17,932.1288 ACT | 0.4617 USDT | 0.4603 USDT | 0.4645 USDT | 0.4637 USDT |
| 2024-12-16 | 0.5084 USDT | 16,178.2925 ACT | 0.4910 USDT | 0.4890 USDT | 0.4931 USDT | 0.4924 USDT |
| 2024-12-15 | 0.5464 USDT | 44,961.8242 ACT | 0.5132 USDT | 0.5122 USDT | 0.5184 USDT | 0.5166 USDT |
| 2024-12-14 | 0.5945 USDT | 2,647,698.5762 ACT | 0.5811 USDT | 0.5732 USDT | 0.5878 USDT | 0.6083 USDT |
| 2024-12-13 | 0.5787 USDT | 595,005.4801 ACT | 0.5685 USDT | 0.5568 USDT | 0.5658 USDT | 0.5650 USDT |
| 2024-12-12 | 0.5569 USDT | 1,905,493.2949 ACT | 0.5530 USDT | 0.5413 USDT | 0.5470 USDT | 0.5460 USDT |
| 2024-12-11 | 0.5167 USDT | 56,923.4762 ACT | 0.5463 USDT | 0.5418 USDT | 0.5478 USDT | 0.5436 USDT |
| 2024-12-10 | 0.4651 USDT | 40,783.9443 ACT | 0.4526 USDT | 0.4522 USDT | 0.4625 USDT | 0.4581 USDT |
| 2024-12-09 | 0.5198 USDT | 3,936,353.7183 ACT | 0.5475 USDT | 0.4198 USDT | 0.4688 USDT | 0.4774 USDT |
| 2024-12-08 | 0.6178 USDT | 348,563.2133 ACT | 0.6012 USDT | 0.5932 USDT | 0.6001 USDT | 0.5978 USDT |
| 2024-12-07 | 0.6145 USDT | 50,516.0561 ACT | 0.6228 USDT | 0.6182 USDT | 0.6253 USDT | 0.6201 USDT |
| 2024-12-06 | 0.6054 USDT | 397,736.5398 ACT | 0.5845 USDT | 0.5801 USDT | 0.5873 USDT | 0.5896 USDT |
12