Identifier on Kucoin: ACTSOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.3242 USDT |
281,782.4000 |
0.3206 USDT |
0.3135 USDT |
0.3358 USDT |
0.3272 USDT |
| 2024-12-22 |
0.3289 USDT |
1,392,922.7000 |
0.3065 USDT |
0.3049 USDT |
0.3475 USDT |
0.3299 USDT |
| 2024-12-21 |
0.3285 USDT |
1,287,546.0000 |
0.3452 USDT |
0.2997 USDT |
0.3575 USDT |
0.3073 USDT |
| 2024-12-20 |
0.3184 USDT |
3,102,888.7000 |
0.3219 USDT |
0.2911 USDT |
0.3500 USDT |
0.3346 USDT |
| 2024-12-19 |
0.3530 USDT |
4,624,167.1000 |
0.4035 USDT |
0.3219 USDT |
0.4046 USDT |
0.3219 USDT |
| 2024-12-18 |
0.4364 USDT |
2,866,748.6000 |
0.4643 USDT |
0.4002 USDT |
0.4764 USDT |
0.4178 USDT |
| 2024-12-17 |
0.4680 USDT |
1,958,685.6000 |
0.4904 USDT |
0.4507 USDT |
0.4909 USDT |
0.4584 USDT |
| 2024-12-16 |
0.5082 USDT |
1,492,612.0000 |
0.5301 USDT |
0.4787 USDT |
0.5480 USDT |
0.4893 USDT |
| 2024-12-15 |
0.5497 USDT |
1,308,237.3000 |
0.5734 USDT |
0.5256 USDT |
0.5957 USDT |
0.5294 USDT |
| 2024-12-14 |
0.5991 USDT |
2,563,083.7000 |
0.5699 USDT |
0.5617 USDT |
0.6362 USDT |
0.6035 USDT |
| 2024-12-13 |
0.5802 USDT |
3,268,248.3000 |
0.5494 USDT |
0.5397 USDT |
0.6156 USDT |
0.5662 USDT |
| 2024-12-12 |
0.5576 USDT |
2,999,730.6000 |
0.5442 USDT |
0.5327 USDT |
0.5869 USDT |
0.5491 USDT |
| 2024-12-11 |
0.5225 USDT |
3,535,025.7000 |
0.4664 USDT |
0.4474 USDT |
0.5606 USDT |
0.5430 USDT |
| 2024-12-10 |
0.4646 USDT |
2,307,410.9000 |
0.4796 USDT |
0.4322 USDT |
0.4966 USDT |
0.4612 USDT |
| 2024-12-09 |
0.5511 USDT |
1,334,625.6000 |
0.6014 USDT |
0.5237 USDT |
0.6014 USDT |
0.5505 USDT |
| 2024-12-08 |
0.6193 USDT |
1,574,441.0000 |
0.6116 USDT |
0.5882 USDT |
0.6589 USDT |
0.5987 USDT |
| 2024-12-07 |
0.6157 USDT |
741,125.1000 |
0.5902 USDT |
0.5800 USDT |
0.6394 USDT |
0.6259 USDT |
| 2024-12-06 |
0.6027 USDT |
972,107.6000 |
0.6300 USDT |
0.5662 USDT |
0.6494 USDT |
0.5900 USDT |
| 2024-12-05 |
0.5764 USDT |
3,297,409.6000 |
0.5294 USDT |
0.5165 USDT |
0.6251 USDT |
0.6039 USDT |
| 2024-12-04 |
0.5323 USDT |
1,179,594.1000 |
0.5191 USDT |
0.5124 USDT |
0.5461 USDT |
0.5243 USDT |
| 2024-12-03 |
0.5342 USDT |
1,854,499.3000 |
0.5460 USDT |
0.4860 USDT |
0.5759 USDT |
0.5123 USDT |
| 2024-12-02 |
0.5506 USDT |
2,369,019.0000 |
0.5947 USDT |
0.5178 USDT |
0.5981 USDT |
0.5416 USDT |
| 2024-12-01 |
0.5941 USDT |
2,685,904.1000 |
0.5732 USDT |
0.5490 USDT |
0.6430 USDT |
0.5918 USDT |
| 2024-11-30 |
0.6830 USDT |
5,126,391.4000 |
0.6775 USDT |
0.5763 USDT |
0.8081 USDT |
0.5979 USDT |
| 2024-11-29 |
0.5958 USDT |
5,690,312.7000 |
0.4412 USDT |
0.4388 USDT |
0.7233 USDT |
0.6802 USDT |
| 2024-11-28 |
0.4391 USDT |
1,021,801.4000 |
0.4502 USDT |
0.4174 USDT |
0.4654 USDT |
0.4220 USDT |
| 2024-11-27 |
0.4350 USDT |
1,308,283.0000 |
0.4224 USDT |
0.4132 USDT |
0.4511 USDT |
0.4442 USDT |
| 2024-11-26 |
0.4184 USDT |
1,009,635.1000 |
0.4293 USDT |
0.3985 USDT |
0.4500 USDT |
0.4068 USDT |
| 2024-11-25 |
0.4633 USDT |
2,310,695.5000 |
0.4504 USDT |
0.4253 USDT |
0.5052 USDT |
0.4307 USDT |
| 2024-11-24 |
0.4502 USDT |
1,666,987.0000 |
0.4555 USDT |
0.4101 USDT |
0.4850 USDT |
0.4475 USDT |
| 2024-11-23 |
0.4583 USDT |
1,546,460.3000 |
0.4488 USDT |
0.4230 USDT |
0.4890 USDT |
0.4533 USDT |
| 2024-11-22 |
0.4802 USDT |
2,423,456.5000 |
0.5040 USDT |
0.4302 USDT |
0.5211 USDT |
0.4366 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 |