Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-20 |
0.5303 USDT |
62,728,543.2600 ACT |
0.5805 USDT |
0.4867 USDT |
0.5823 USDT |
0.4948 USDT |
| 2024-11-19 |
0.5996 USDT |
61,663,234.5880 ACT |
0.6028 USDT |
0.5606 USDT |
0.6382 USDT |
0.5804 USDT |
| 2024-11-18 |
0.6270 USDT |
48,810,995.4570 ACT |
0.6671 USDT |
0.5791 USDT |
0.6927 USDT |
0.6029 USDT |
| 2024-11-17 |
0.6309 USDT |
63,239,860.0100 ACT |
0.6755 USDT |
0.5828 USDT |
0.6925 USDT |
0.6673 USDT |
| 2024-11-16 |
0.7159 USDT |
73,857,179.2830 ACT |
0.7501 USDT |
0.6365 USDT |
0.7980 USDT |
0.6746 USDT |
| 2024-11-15 |
0.7605 USDT |
149,388,287.5670 ACT |
0.7578 USDT |
0.6497 USDT |
0.9699 USDT |
0.7501 USDT |
| 2024-11-14 |
0.7918 USDT |
81,193,431.4920 ACT |
0.5700 USDT |
0.5700 USDT |
0.9900 USDT |
0.7574 USDT |
| 2022-07-06 |
0.0035 USDT |
19,277,159.5092 ACT |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2022-07-05 |
0.0036 USDT |
11,752,633.4870 ACT |
0.0035 USDT |
0.0035 USDT |
0.0037 USDT |
0.0035 USDT |
| 2022-07-04 |
0.0035 USDT |
7,548,193.4231 ACT |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2022-07-03 |
0.0034 USDT |
14,625,521.3995 ACT |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0034 USDT |
| 2022-07-02 |
0.0034 USDT |
12,182,932.1597 ACT |
0.0035 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2022-07-01 |
0.0035 USDT |
25,531,802.9667 ACT |
0.0034 USDT |
0.0033 USDT |
0.0037 USDT |
0.0035 USDT |
| 2022-06-30 |
0.0035 USDT |
82,989,374.0327 ACT |
0.0032 USDT |
0.0032 USDT |
0.0041 USDT |
0.0034 USDT |
| 2022-06-29 |
0.0033 USDT |
30,962,367.3808 ACT |
0.0033 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2022-06-28 |
0.0034 USDT |
29,158,203.6451 ACT |
0.0034 USDT |
0.0032 USDT |
0.0035 USDT |
0.0033 USDT |
| 2022-06-27 |
0.0033 USDT |
13,160,261.9466 ACT |
0.0033 USDT |
0.0031 USDT |
0.0034 USDT |
0.0034 USDT |
| 2022-06-26 |
0.0033 USDT |
8,385,980.1126 ACT |
0.0034 USDT |
0.0032 USDT |
0.0034 USDT |
0.0033 USDT |
| 2022-06-25 |
0.0034 USDT |
3,695,951.2784 ACT |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0034 USDT |
| 2022-06-24 |
0.0034 USDT |
4,949,168.7023 ACT |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2022-06-23 |
0.0034 USDT |
6,882,300.2702 ACT |
0.0033 USDT |
0.0033 USDT |
0.0037 USDT |
0.0034 USDT |
| 2022-06-22 |
0.0034 USDT |
8,265,705.2153 ACT |
0.0035 USDT |
0.0032 USDT |
0.0035 USDT |
0.0033 USDT |
| 2022-06-21 |
0.0035 USDT |
7,218,192.9678 ACT |
0.0033 USDT |
0.0033 USDT |
0.0036 USDT |
0.0035 USDT |
| 2022-06-20 |
0.0034 USDT |
10,467,539.9370 ACT |
0.0034 USDT |
0.0032 USDT |
0.0035 USDT |
0.0033 USDT |
| 2022-06-19 |
0.0033 USDT |
8,741,298.5931 ACT |
0.0033 USDT |
0.0032 USDT |
0.0035 USDT |
0.0034 USDT |
| 2022-06-18 |
0.0035 USDT |
4,166,934.0926 ACT |
0.0037 USDT |
0.0033 USDT |
0.0037 USDT |
0.0033 USDT |
| 2022-06-17 |
0.0036 USDT |
14,622,313.0915 ACT |
0.0035 USDT |
0.0035 USDT |
0.0041 USDT |
0.0036 USDT |
| 2022-06-16 |
0.0035 USDT |
9,771,754.5548 ACT |
0.0035 USDT |
0.0033 USDT |
0.0036 USDT |
0.0035 USDT |
| 2022-06-15 |
0.0033 USDT |
10,720,990.4222 ACT |
0.0033 USDT |
0.0031 USDT |
0.0035 USDT |
0.0035 USDT |
| 2022-06-14 |
0.0031 USDT |
11,305,516.1002 ACT |
0.0030 USDT |
0.0029 USDT |
0.0033 USDT |
0.0033 USDT |
| 2022-06-13 |
0.0033 USDT |
12,128,837.2913 ACT |
0.0037 USDT |
0.0030 USDT |
0.0037 USDT |
0.0030 USDT |
| 2022-06-12 |
0.0038 USDT |
5,461,294.5838 ACT |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0037 USDT |
| 2022-06-11 |
0.0038 USDT |
4,104,609.3367 ACT |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2022-06-10 |
0.0039 USDT |
2,231,538.5400 ACT |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2022-06-09 |
0.0040 USDT |
1,873,292.1624 ACT |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0040 USDT |
| 2022-06-08 |
0.0041 USDT |
4,948,454.0917 ACT |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0040 USDT |
| 2022-06-07 |
0.0043 USDT |
26,491,799.1006 ACT |
0.0040 USDT |
0.0040 USDT |
0.0048 USDT |
0.0042 USDT |
| 2022-06-06 |
0.0040 USDT |
2,499,850.1192 ACT |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2022-06-05 |
0.0041 USDT |
11,436,028.9876 ACT |
0.0039 USDT |
0.0039 USDT |
0.0047 USDT |
0.0040 USDT |
| 2022-06-04 |
0.0039 USDT |
5,070,097.2320 ACT |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2022-06-03 |
0.0039 USDT |
4,177,841.4531 ACT |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0039 USDT |
| 2022-06-02 |
0.0039 USDT |
3,897,773.5937 ACT |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2022-06-01 |
0.0040 USDT |
3,725,193.2540 ACT |
0.0040 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2022-05-31 |
0.0041 USDT |
7,664,111.5657 ACT |
0.0040 USDT |
0.0039 USDT |
0.0043 USDT |
0.0040 USDT |
| 2022-05-30 |
0.0039 USDT |
4,890,987.7275 ACT |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2022-05-29 |
0.0037 USDT |
5,300,546.4304 ACT |
0.0036 USDT |
0.0035 USDT |
0.0040 USDT |
0.0039 USDT |
| 2022-05-28 |
0.0036 USDT |
4,826,517.0233 ACT |
0.0036 USDT |
0.0034 USDT |
0.0037 USDT |
0.0036 USDT |
| 2022-05-27 |
0.0035 USDT |
6,813,293.8760 ACT |
0.0034 USDT |
0.0033 USDT |
0.0038 USDT |
0.0036 USDT |
| 2022-05-26 |
0.0036 USDT |
8,724,537.8109 ACT |
0.0037 USDT |
0.0033 USDT |
0.0040 USDT |
0.0034 USDT |
| 2022-05-25 |
0.0037 USDT |
5,256,170.7496 ACT |
0.0037 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |