Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-28 |
0.0101 USDT |
70,761,168.1820 ACT |
0.0107 USDT |
0.0092 USDT |
0.0110 USDT |
0.0095 USDT |
| 2021-02-27 |
0.0107 USDT |
85,900,042.1650 ACT |
0.0108 USDT |
0.0100 USDT |
0.0109 USDT |
0.0107 USDT |
| 2021-02-26 |
0.0114 USDT |
98,681,101.5980 ACT |
0.0121 USDT |
0.0100 USDT |
0.0121 USDT |
0.0108 USDT |
| 2021-02-25 |
0.0115 USDT |
160,507,145.8050 ACT |
0.0109 USDT |
0.0109 USDT |
0.0164 USDT |
0.0121 USDT |
| 2021-02-24 |
0.0107 USDT |
138,590,206.9170 ACT |
0.0105 USDT |
0.0092 USDT |
0.0164 USDT |
0.0110 USDT |
| 2021-02-23 |
0.0115 USDT |
148,632,769.8080 ACT |
0.0125 USDT |
0.0091 USDT |
0.0133 USDT |
0.0105 USDT |
| 2021-02-22 |
0.0136 USDT |
130,748,867.4310 ACT |
0.0146 USDT |
0.0111 USDT |
0.0157 USDT |
0.0125 USDT |
| 2021-02-21 |
0.0149 USDT |
87,177,509.0240 ACT |
0.0152 USDT |
0.0137 USDT |
0.0157 USDT |
0.0146 USDT |
| 2021-02-20 |
0.0154 USDT |
92,167,814.4290 ACT |
0.0157 USDT |
0.0141 USDT |
0.0165 USDT |
0.0152 USDT |
| 2021-02-19 |
0.0161 USDT |
88,474,162.9200 ACT |
0.0166 USDT |
0.0146 USDT |
0.0168 USDT |
0.0157 USDT |
| 2021-02-18 |
0.0163 USDT |
126,589,558.8030 ACT |
0.0161 USDT |
0.0146 USDT |
0.0174 USDT |
0.0166 USDT |
| 2021-02-17 |
0.0144 USDT |
367,443,640.8190 ACT |
0.0127 USDT |
0.0127 USDT |
0.0245 USDT |
0.0160 USDT |
| 2021-02-16 |
0.0131 USDT |
97,326,781.3670 ACT |
0.0136 USDT |
0.0120 USDT |
0.0245 USDT |
0.0127 USDT |
| 2021-02-15 |
0.0133 USDT |
145,317,761.0300 ACT |
0.0129 USDT |
0.0109 USDT |
0.0146 USDT |
0.0136 USDT |
| 2021-02-14 |
0.0132 USDT |
115,723,633.1800 ACT |
0.0135 USDT |
0.0123 USDT |
0.0149 USDT |
0.0129 USDT |
| 2021-02-13 |
0.0127 USDT |
149,199,248.5760 ACT |
0.0119 USDT |
0.0118 USDT |
0.0150 USDT |
0.0135 USDT |