Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.3348 USDT |
53,864,653.9740 ACT |
0.3385 USDT |
0.3232 USDT |
0.3518 USDT |
0.3397 USDT |
| 2024-12-23 |
0.3244 USDT |
43,713,132.9530 ACT |
0.3234 USDT |
0.3105 USDT |
0.3448 USDT |
0.3384 USDT |
| 2024-12-22 |
0.3287 USDT |
73,916,435.4110 ACT |
0.3072 USDT |
0.3041 USDT |
0.3475 USDT |
0.3235 USDT |
| 2024-12-21 |
0.3320 USDT |
55,429,299.0390 ACT |
0.3455 USDT |
0.3006 USDT |
0.3576 USDT |
0.3067 USDT |
| 2024-12-20 |
0.3205 USDT |
110,537,763.0120 ACT |
0.3208 USDT |
0.2910 USDT |
0.3553 USDT |
0.3458 USDT |
| 2024-12-19 |
0.3604 USDT |
105,484,138.7630 ACT |
0.4057 USDT |
0.3202 USDT |
0.4061 USDT |
0.3207 USDT |
| 2024-12-18 |
0.4410 USDT |
69,045,561.0390 ACT |
0.4643 USDT |
0.3980 USDT |
0.4768 USDT |
0.4058 USDT |
| 2024-12-17 |
0.4693 USDT |
57,353,033.3890 ACT |
0.4903 USDT |
0.4507 USDT |
0.4917 USDT |
0.4641 USDT |
| 2024-12-16 |
0.5058 USDT |
58,262,470.4950 ACT |
0.5299 USDT |
0.4785 USDT |
0.5493 USDT |
0.4903 USDT |
| 2024-12-15 |
0.5448 USDT |
61,621,213.6980 ACT |
0.5744 USDT |
0.5003 USDT |
0.5965 USDT |
0.5300 USDT |
| 2024-12-14 |
0.5935 USDT |
76,553,793.7160 ACT |
0.5702 USDT |
0.5625 USDT |
0.6367 USDT |
0.5745 USDT |
| 2024-12-13 |
0.5790 USDT |
76,683,373.3430 ACT |
0.5497 USDT |
0.5392 USDT |
0.6160 USDT |
0.5701 USDT |
| 2024-12-12 |
0.5568 USDT |
60,329,792.5050 ACT |
0.5455 USDT |
0.5324 USDT |
0.5870 USDT |
0.5496 USDT |
| 2024-12-11 |
0.5167 USDT |
85,226,554.4190 ACT |
0.4672 USDT |
0.4453 USDT |
0.5608 USDT |
0.5455 USDT |
| 2024-12-10 |
0.4660 USDT |
64,701,872.8970 ACT |
0.4806 USDT |
0.4318 USDT |
0.4969 USDT |
0.4671 USDT |
| 2024-12-09 |
0.5202 USDT |
93,496,404.9320 ACT |
0.6029 USDT |
0.4112 USDT |
0.6032 USDT |
0.4809 USDT |
| 2024-12-08 |
0.6152 USDT |
42,576,203.3970 ACT |
0.6119 USDT |
0.5879 USDT |
0.6600 USDT |
0.6029 USDT |
| 2024-12-07 |
0.6122 USDT |
50,518,581.3840 ACT |
0.5904 USDT |
0.5796 USDT |
0.6457 USDT |
0.6119 USDT |
| 2024-12-06 |
0.6012 USDT |
55,650,609.8480 ACT |
0.6301 USDT |
0.5656 USDT |
0.6500 USDT |
0.5902 USDT |
| 2024-12-05 |
0.5786 USDT |
133,674,883.6620 ACT |
0.5321 USDT |
0.5156 USDT |
0.6425 USDT |
0.6303 USDT |
| 2024-12-04 |
0.5318 USDT |
52,416,919.6830 ACT |
0.5192 USDT |
0.5108 USDT |
0.5463 USDT |
0.5325 USDT |
| 2024-12-03 |
0.5344 USDT |
67,644,850.6460 ACT |
0.5444 USDT |
0.4852 USDT |
0.5772 USDT |
0.5191 USDT |
| 2024-12-02 |
0.5475 USDT |
69,036,433.2650 ACT |
0.5959 USDT |
0.5184 USDT |
0.5998 USDT |
0.5446 USDT |
| 2024-12-01 |
0.5981 USDT |
88,218,304.2490 ACT |
0.5731 USDT |
0.5486 USDT |
0.6446 USDT |
0.5958 USDT |
| 2024-11-30 |
0.6821 USDT |
170,942,731.2160 ACT |
0.6802 USDT |
0.5695 USDT |
0.8100 USDT |
0.5728 USDT |
| 2024-11-29 |
0.6108 USDT |
306,799,636.4910 ACT |
0.4409 USDT |
0.4379 USDT |
0.7255 USDT |
0.6804 USDT |
| 2024-11-28 |
0.4376 USDT |
46,548,365.2680 ACT |
0.4501 USDT |
0.4170 USDT |
0.4650 USDT |
0.4410 USDT |
| 2024-11-27 |
0.4360 USDT |
60,356,840.2450 ACT |
0.4219 USDT |
0.4124 USDT |
0.4518 USDT |
0.4503 USDT |
| 2024-11-26 |
0.4222 USDT |
53,650,169.3810 ACT |
0.4294 USDT |
0.3977 USDT |
0.4508 USDT |
0.4220 USDT |
| 2024-11-25 |
0.4624 USDT |
68,692,950.3930 ACT |
0.4540 USDT |
0.4156 USDT |
0.5056 USDT |
0.4299 USDT |
| 2024-11-24 |
0.4473 USDT |
50,686,709.7960 ACT |
0.4560 USDT |
0.4080 USDT |
0.4855 USDT |
0.4538 USDT |
| 2024-11-23 |
0.4556 USDT |
55,478,294.4380 ACT |
0.4475 USDT |
0.4224 USDT |
0.4900 USDT |
0.4562 USDT |
| 2024-11-22 |
0.4778 USDT |
49,364,579.8160 ACT |
0.5066 USDT |
0.4316 USDT |
0.5215 USDT |
0.4476 USDT |
| 2024-11-21 |
0.4977 USDT |
85,873,882.4290 ACT |
0.4948 USDT |
0.4400 USDT |
0.5556 USDT |
0.5066 USDT |
| 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 |