Identifier on Kucoin: ACTSOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4943 USDT |
1,074,967.9000 |
0.5040 USDT |
0.4693 USDT |
0.5211 USDT |
0.4912 USDT |
| 2024-11-21 |
0.4930 USDT |
3,342,864.4000 |
0.4945 USDT |
0.4397 USDT |
0.5551 USDT |
0.5114 USDT |
| 2024-11-20 |
0.5333 USDT |
1,778,622.9000 |
0.5797 USDT |
0.4900 USDT |
0.5818 USDT |
0.4921 USDT |
| 2024-11-19 |
0.6023 USDT |
2,317,707.4000 |
0.6072 USDT |
0.5620 USDT |
0.6373 USDT |
0.6303 USDT |
| 2024-11-18 |
0.6234 USDT |
1,337,901.4000 |
0.6667 USDT |
0.5801 USDT |
0.6932 USDT |
0.6054 USDT |
| 2024-11-17 |
0.6270 USDT |
1,529,710.5000 |
0.6759 USDT |
0.5820 USDT |
0.6807 USDT |
0.6395 USDT |
| 2024-11-16 |
0.7157 USDT |
2,470,563.5000 |
0.7488 USDT |
0.6372 USDT |
0.7967 USDT |
0.6674 USDT |
| 2024-11-15 |
0.7562 USDT |
5,741,170.1000 |
0.7577 USDT |
0.6521 USDT |
0.9261 USDT |
0.6993 USDT |
| 2024-11-14 |
0.7939 USDT |
11,787,634.3000 |
0.6034 USDT |
0.5883 USDT |
1.0100 USDT |
0.7617 USDT |
| 2024-11-13 |
0.6224 USDT |
13,946,226.2000 |
0.5571 USDT |
0.5268 USDT |
0.7339 USDT |
0.5834 USDT |
| 2024-11-12 |
0.5287 USDT |
16,215,819.0000 |
0.4463 USDT |
0.4195 USDT |
0.6354 USDT |
0.5740 USDT |
| 2024-11-11 |
0.3138 USDT |
29,272,410.0000 |
0.0208 USDT |
0.0195 USDT |
0.5286 USDT |
0.4271 USDT |
| 2024-11-10 |
0.0229 USDT |
1,854,582.1000 |
0.0220 USDT |
0.0210 USDT |
0.0259 USDT |
0.0210 USDT |
| 2024-11-09 |
0.0223 USDT |
2,458,109.7000 |
0.0225 USDT |
0.0195 USDT |
0.0250 USDT |
0.0217 USDT |
| 2024-11-08 |
0.0259 USDT |
3,843,314.0000 |
0.0235 USDT |
0.0223 USDT |
0.0310 USDT |
0.0228 USDT |
| 2024-11-07 |
0.0284 USDT |
1,379,598.8000 |
0.0286 USDT |
0.0257 USDT |
0.0338 USDT |
0.0267 USDT |
| 2024-11-06 |
0.0239 USDT |
6,489,102.7000 |
0.0190 USDT |
0.0190 USDT |
0.0285 USDT |
0.0265 USDT |
| 2024-11-05 |
0.0193 USDT |
9,148,270.0000 |
0.0212 USDT |
0.0165 USDT |
0.0226 USDT |
0.0190 USDT |
| 2024-11-04 |
0.0215 USDT |
16,626,472.1000 |
0.0140 USDT |
0.0140 USDT |
0.0450 USDT |
0.0202 USDT |