Crypto exchange DigiFinex
Market Achain (ACT) / Tether (USDT)
Identifier on DigiFinex: act_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-05 | 0.5703 USDT | 93,612.3121 ACT | 0.5941 USDT | 0.5869 USDT | 0.6006 USDT | 0.5883 USDT |
| 2024-12-04 | 0.5318 USDT | 1,481,714.5161 ACT | 0.5350 USDT | 0.5111 USDT | 0.5301 USDT | 0.5268 USDT |
| 2024-12-03 | 0.5356 USDT | 145,572.5709 ACT | 0.5124 USDT | 0.5067 USDT | 0.5178 USDT | 0.5148 USDT |
| 2024-12-02 | 0.5632 USDT | 347,071.8556 ACT | 0.5247 USDT | 0.5202 USDT | 0.5398 USDT | 0.5355 USDT |
| 2024-12-01 | 0.5970 USDT | 1,137,870.5711 ACT | 0.6056 USDT | 0.5853 USDT | 0.5942 USDT | 0.6053 USDT |
| 2024-11-30 | 0.6829 USDT | 58,730.3717 ACT | 0.6076 USDT | 0.6046 USDT | 0.6097 USDT | 0.6062 USDT |
| 2024-11-29 | 0.5950 USDT | 5,030,385.5944 ACT | 0.6319 USDT | 0.6117 USDT | 0.6582 USDT | 0.6906 USDT |
| 2024-11-28 | 0.4381 USDT | 474,175.3288 ACT | 0.4197 USDT | 0.4197 USDT | 0.4239 USDT | 0.4369 USDT |
| 2024-11-27 | 0.4320 USDT | 20,773.2228 ACT | 0.4370 USDT | 0.4367 USDT | 0.4406 USDT | 0.4405 USDT |
| 2024-11-26 | 0.4219 USDT | 10,450.9879 ACT | 0.4127 USDT | 0.4113 USDT | 0.4149 USDT | 0.4147 USDT |
| 2024-11-25 | 0.4657 USDT | 54,736.2330 ACT | 0.4307 USDT | 0.4286 USDT | 0.4361 USDT | 0.4354 USDT |
| 2024-11-24 | 0.4451 USDT | 132,128.8061 ACT | 0.4408 USDT | 0.4403 USDT | 0.4538 USDT | 0.4536 USDT |
| 2024-11-23 | 0.4547 USDT | 1,925,020.0755 ACT | 0.4702 USDT | 0.4323 USDT | 0.4490 USDT | 0.4543 USDT |
| 2024-11-22 | 0.4799 USDT | 942,951.9785 ACT | 0.4566 USDT | 0.4317 USDT | 0.4389 USDT | 0.4366 USDT |
| 2024-11-21 | 0.4978 USDT | 144,217.6993 ACT | 0.5148 USDT | 0.5083 USDT | 0.5262 USDT | 0.5090 USDT |
| 2024-11-20 | 0.5347 USDT | 71,171.4710 ACT | 0.4984 USDT | 0.4930 USDT | 0.5001 USDT | 0.4970 USDT |
| 2024-11-19 | 0.6026 USDT | 2,312,942.3623 ACT | 0.5976 USDT | 0.5621 USDT | 0.5938 USDT | 0.6232 USDT |
| 2024-11-18 | 0.6394 USDT | 38,358.4629 ACT | 0.6184 USDT | 0.6126 USDT | 0.6198 USDT | 0.6151 USDT |
| 2024-11-17 | 0.6317 USDT | 53,257.0576 ACT | 0.6408 USDT | 0.6333 USDT | 0.6419 USDT | 0.6345 USDT |
| 2024-11-16 | 0.7203 USDT | 2,386,633.5839 ACT | 0.6984 USDT | 0.6374 USDT | 0.6740 USDT | 0.6644 USDT |
| 2024-11-15 | 0.7540 USDT | 3,280,918.3903 ACT | 0.7467 USDT | 0.6998 USDT | 0.7316 USDT | 0.7093 USDT |
| 2024-11-14 | 0.7850 USDT | 830,795.8652 ACT | 0.7418 USDT | 0.7267 USDT | 0.7812 USDT | 0.7431 USDT |
| 2024-11-13 | 0.6183 USDT | 12,957,386.6388 ACT | 0.6776 USDT | 0.5308 USDT | 0.5856 USDT | 0.5720 USDT |
| 2024-11-12 | 0.5315 USDT | 291,703.8367 ACT | 0.5396 USDT | 0.5243 USDT | 0.5507 USDT | 0.5348 USDT |
| 2024-11-11 | 0.4481 USDT | 5,060,824.3589 ACT | 0.4849 USDT | 0.4006 USDT | 0.4388 USDT | 0.4498 USDT |
12