Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-19 |
0.0252 USDT |
171,471,989.0860 ACT |
0.0254 USDT |
0.0229 USDT |
0.0287 USDT |
0.0249 USDT |
| 2021-04-18 |
0.0255 USDT |
172,451,097.5620 ACT |
0.0256 USDT |
0.0185 USDT |
0.0324 USDT |
0.0253 USDT |
| 2021-04-17 |
0.0249 USDT |
109,442,855.7940 ACT |
0.0242 USDT |
0.0238 USDT |
0.0285 USDT |
0.0257 USDT |
| 2021-04-16 |
0.0249 USDT |
82,533,643.7420 ACT |
0.0257 USDT |
0.0233 USDT |
0.0267 USDT |
0.0241 USDT |
| 2021-04-15 |
0.0249 USDT |
81,785,936.5480 ACT |
0.0241 USDT |
0.0240 USDT |
0.0273 USDT |
0.0257 USDT |
| 2021-04-14 |
0.0250 USDT |
84,031,647.5720 ACT |
0.0260 USDT |
0.0236 USDT |
0.0262 USDT |
0.0240 USDT |
| 2021-04-13 |
0.0259 USDT |
90,475,765.9050 ACT |
0.0257 USDT |
0.0248 USDT |
0.0273 USDT |
0.0260 USDT |
| 2021-04-12 |
0.0262 USDT |
88,651,670.7220 ACT |
0.0268 USDT |
0.0250 USDT |
0.0279 USDT |
0.0257 USDT |
| 2021-04-11 |
0.0271 USDT |
85,646,981.3400 ACT |
0.0274 USDT |
0.0256 USDT |
0.0278 USDT |
0.0268 USDT |
| 2021-04-10 |
0.0272 USDT |
102,876,147.3550 ACT |
0.0271 USDT |
0.0262 USDT |
0.0300 USDT |
0.0274 USDT |
| 2021-04-09 |
0.0254 USDT |
79,405,005.3280 ACT |
0.0236 USDT |
0.0236 USDT |
0.0288 USDT |
0.0271 USDT |
| 2021-04-08 |
0.0228 USDT |
83,802,063.5930 ACT |
0.0219 USDT |
0.0214 USDT |
0.0245 USDT |
0.0236 USDT |
| 2021-04-07 |
0.0233 USDT |
118,515,814.9700 ACT |
0.0247 USDT |
0.0200 USDT |
0.0259 USDT |
0.0219 USDT |
| 2021-04-06 |
0.0248 USDT |
171,107,631.8940 ACT |
0.0249 USDT |
0.0229 USDT |
0.0300 USDT |
0.0247 USDT |
| 2021-04-05 |
0.0230 USDT |
125,371,902.6540 ACT |
0.0210 USDT |
0.0200 USDT |
0.0257 USDT |
0.0250 USDT |
| 2021-04-04 |
0.0209 USDT |
78,521,414.0220 ACT |
0.0207 USDT |
0.0191 USDT |
0.0215 USDT |
0.0211 USDT |
| 2021-04-03 |
0.0210 USDT |
73,950,219.8840 ACT |
0.0212 USDT |
0.0200 USDT |
0.0220 USDT |
0.0208 USDT |
| 2021-04-02 |
0.0213 USDT |
114,370,610.0790 ACT |
0.0213 USDT |
0.0209 USDT |
0.0250 USDT |
0.0213 USDT |
| 2021-04-01 |
0.0210 USDT |
90,362,464.4820 ACT |
0.0207 USDT |
0.0195 USDT |
0.0220 USDT |
0.0212 USDT |
| 2021-03-31 |
0.0195 USDT |
95,953,828.4240 ACT |
0.0183 USDT |
0.0171 USDT |
0.0210 USDT |
0.0208 USDT |
| 2021-03-30 |
0.0178 USDT |
72,592,210.7650 ACT |
0.0173 USDT |
0.0168 USDT |
0.0185 USDT |
0.0183 USDT |
| 2021-03-29 |
0.0171 USDT |
97,965,610.2230 ACT |
0.0169 USDT |
0.0161 USDT |
0.0190 USDT |
0.0173 USDT |
| 2021-03-28 |
0.0166 USDT |
62,258,825.3100 ACT |
0.0163 USDT |
0.0158 USDT |
0.0169 USDT |
0.0169 USDT |
| 2021-03-27 |
0.0158 USDT |
65,653,722.4990 ACT |
0.0153 USDT |
0.0151 USDT |
0.0165 USDT |
0.0163 USDT |
| 2021-03-26 |
0.0146 USDT |
85,629,302.4750 ACT |
0.0140 USDT |
0.0135 USDT |
0.0159 USDT |
0.0153 USDT |
| 2021-03-25 |
0.0153 USDT |
94,985,715.6130 ACT |
0.0167 USDT |
0.0138 USDT |
0.0167 USDT |
0.0140 USDT |
| 2021-03-24 |
0.0167 USDT |
82,461,105.8500 ACT |
0.0168 USDT |
0.0150 USDT |
0.0170 USDT |
0.0167 USDT |
| 2021-03-23 |
0.0174 USDT |
85,057,232.4780 ACT |
0.0180 USDT |
0.0151 USDT |
0.0195 USDT |
0.0168 USDT |
| 2021-03-22 |
0.0177 USDT |
83,668,451.3950 ACT |
0.0174 USDT |
0.0169 USDT |
0.0184 USDT |
0.0180 USDT |
| 2021-03-21 |
0.0178 USDT |
89,756,656.0730 ACT |
0.0183 USDT |
0.0157 USDT |
0.0185 USDT |
0.0174 USDT |
| 2021-03-20 |
0.0172 USDT |
232,627,130.2630 ACT |
0.0160 USDT |
0.0160 USDT |
0.0230 USDT |
0.0183 USDT |
| 2021-03-19 |
0.0158 USDT |
80,320,969.7310 ACT |
0.0157 USDT |
0.0142 USDT |
0.0160 USDT |
0.0160 USDT |
| 2021-03-18 |
0.0156 USDT |
78,586,229.7590 ACT |
0.0154 USDT |
0.0146 USDT |
0.0158 USDT |
0.0157 USDT |
| 2021-03-17 |
0.0155 USDT |
87,285,929.5810 ACT |
0.0156 USDT |
0.0144 USDT |
0.0156 USDT |
0.0154 USDT |
| 2021-03-16 |
0.0151 USDT |
100,340,019.0050 ACT |
0.0145 USDT |
0.0131 USDT |
0.0161 USDT |
0.0156 USDT |
| 2021-03-15 |
0.0146 USDT |
108,832,207.4400 ACT |
0.0146 USDT |
0.0132 USDT |
0.0157 USDT |
0.0145 USDT |
| 2021-03-14 |
0.0160 USDT |
110,248,172.2830 ACT |
0.0174 USDT |
0.0143 USDT |
0.0175 USDT |
0.0147 USDT |
| 2021-03-13 |
0.0158 USDT |
176,009,592.9160 ACT |
0.0142 USDT |
0.0134 USDT |
0.0177 USDT |
0.0174 USDT |
| 2021-03-12 |
0.0131 USDT |
141,686,135.4190 ACT |
0.0120 USDT |
0.0113 USDT |
0.0145 USDT |
0.0141 USDT |
| 2021-03-11 |
0.0118 USDT |
147,390,518.6540 ACT |
0.0115 USDT |
0.0108 USDT |
0.0140 USDT |
0.0120 USDT |
| 2021-03-10 |
0.0114 USDT |
84,133,609.7990 ACT |
0.0111 USDT |
0.0104 USDT |
0.0116 USDT |
0.0116 USDT |
| 2021-03-09 |
0.0109 USDT |
60,353,695.1470 ACT |
0.0106 USDT |
0.0102 USDT |
0.0111 USDT |
0.0111 USDT |
| 2021-03-08 |
0.0105 USDT |
71,502,009.8650 ACT |
0.0105 USDT |
0.0100 USDT |
0.0109 USDT |
0.0106 USDT |
| 2021-03-07 |
0.0104 USDT |
69,934,358.0190 ACT |
0.0102 USDT |
0.0101 USDT |
0.0107 USDT |
0.0105 USDT |
| 2021-03-06 |
0.0102 USDT |
62,596,724.5820 ACT |
0.0101 USDT |
0.0098 USDT |
0.0104 USDT |
0.0103 USDT |
| 2021-03-05 |
0.0103 USDT |
74,888,352.7000 ACT |
0.0105 USDT |
0.0097 USDT |
0.0105 USDT |
0.0101 USDT |
| 2021-03-04 |
0.0106 USDT |
96,613,457.4830 ACT |
0.0108 USDT |
0.0099 USDT |
0.0109 USDT |
0.0105 USDT |
| 2021-03-03 |
0.0106 USDT |
73,093,239.1250 ACT |
0.0104 USDT |
0.0096 USDT |
0.0109 USDT |
0.0108 USDT |
| 2021-03-02 |
0.0104 USDT |
86,122,433.2980 ACT |
0.0104 USDT |
0.0099 USDT |
0.0110 USDT |
0.0104 USDT |
| 2021-03-01 |
0.0100 USDT |
92,795,371.5590 ACT |
0.0095 USDT |
0.0085 USDT |
0.0105 USDT |
0.0105 USDT |