Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-24 |
0.0072 USDT |
197,512,230.2710 ACT |
0.0069 USDT |
0.0064 USDT |
0.0076 USDT |
0.0069 USDT |
| 2020-06-23 |
0.0075 USDT |
225,894,109.1350 ACT |
0.0074 USDT |
0.0068 USDT |
0.0076 USDT |
0.0074 USDT |
| 2020-06-22 |
0.0075 USDT |
225,894,109.1350 ACT |
0.0076 USDT |
0.0070 USDT |
0.0076 USDT |
0.0074 USDT |
| 2020-06-21 |
0.0077 USDT |
284,467,349.6190 ACT |
0.0077 USDT |
0.0072 USDT |
0.0078 USDT |
0.0076 USDT |
| 2020-06-20 |
0.0077 USDT |
257,487,129.0190 ACT |
0.0076 USDT |
0.0076 USDT |
0.0084 USDT |
0.0077 USDT |
| 2020-06-19 |
0.0078 USDT |
212,681,131.1530 ACT |
0.0080 USDT |
0.0074 USDT |
0.0082 USDT |
0.0076 USDT |
| 2020-06-18 |
0.0075 USDT |
220,689,362.3120 ACT |
0.0072 USDT |
0.0070 USDT |
0.0085 USDT |
0.0079 USDT |
| 2020-06-17 |
0.0072 USDT |
147,542,261.3600 ACT |
0.0071 USDT |
0.0070 USDT |
0.0074 USDT |
0.0072 USDT |
| 2020-06-16 |
0.0070 USDT |
132,045,219.2380 ACT |
0.0068 USDT |
0.0068 USDT |
0.0075 USDT |
0.0071 USDT |
| 2020-06-15 |
0.0066 USDT |
188,903,974.9540 ACT |
0.0064 USDT |
0.0064 USDT |
0.0070 USDT |
0.0068 USDT |
| 2020-06-14 |
0.0065 USDT |
219,023,893.0290 ACT |
0.0066 USDT |
0.0059 USDT |
0.0067 USDT |
0.0065 USDT |
| 2020-06-13 |
0.0065 USDT |
197,762,880.2970 ACT |
0.0064 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2020-06-12 |
0.0064 USDT |
171,944,191.8950 ACT |
0.0063 USDT |
0.0060 USDT |
0.0065 USDT |
0.0065 USDT |
| 2020-06-11 |
0.0064 USDT |
218,337,437.6830 ACT |
0.0066 USDT |
0.0056 USDT |
0.0066 USDT |
0.0063 USDT |
| 2020-06-10 |
0.0065 USDT |
153,543,048.3930 ACT |
0.0065 USDT |
0.0063 USDT |
0.0070 USDT |
0.0066 USDT |
| 2020-06-09 |
0.0063 USDT |
171,407,016.2060 ACT |
0.0062 USDT |
0.0061 USDT |
0.0066 USDT |
0.0065 USDT |
| 2020-06-08 |
0.0061 USDT |
150,355,592.2530 ACT |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0062 USDT |
| 2020-06-07 |
0.0060 USDT |
202,674,157.5680 ACT |
0.0059 USDT |
0.0059 USDT |
0.0062 USDT |
0.0061 USDT |
| 2020-06-06 |
0.0060 USDT |
147,670,622.6980 ACT |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0059 USDT |
| 2020-06-05 |
0.0060 USDT |
135,411,539.3070 ACT |
0.0059 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2020-06-04 |
0.0059 USDT |
118,171,231.2740 ACT |
0.0060 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2020-06-03 |
0.0059 USDT |
209,900,677.8220 ACT |
0.0058 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2020-06-02 |
0.0057 USDT |
219,115,675.9610 ACT |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0058 USDT |
| 2020-06-01 |
0.0058 USDT |
282,021,901.7630 ACT |
0.0059 USDT |
0.0056 USDT |
0.0063 USDT |
0.0057 USDT |
| 2020-05-31 |
0.0059 USDT |
210,255,127.0960 ACT |
0.0058 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2020-05-30 |
0.0059 USDT |
278,770,180.1890 ACT |
0.0060 USDT |
0.0058 USDT |
0.0062 USDT |
0.0058 USDT |
| 2020-05-29 |
0.0060 USDT |
325,005,938.1250 ACT |
0.0059 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2020-05-28 |
0.0058 USDT |
307,153,796.8040 ACT |
0.0056 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |
| 2020-05-27 |
0.0056 USDT |
247,821,318.0580 ACT |
0.0056 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2020-05-26 |
0.0056 USDT |
354,027,916.1900 ACT |
0.0056 USDT |
0.0054 USDT |
0.0058 USDT |
0.0057 USDT |
| 2020-05-25 |
0.0055 USDT |
303,589,193.3400 ACT |
0.0054 USDT |
0.0053 USDT |
0.0059 USDT |
0.0056 USDT |
| 2020-05-24 |
0.0054 USDT |
317,553,884.2430 ACT |
0.0055 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2020-05-23 |
0.0055 USDT |
299,547,359.4180 ACT |
0.0056 USDT |
0.0054 USDT |
0.0059 USDT |
0.0055 USDT |
| 2020-05-22 |
0.0056 USDT |
307,606,353.4290 ACT |
0.0056 USDT |
0.0054 USDT |
0.0058 USDT |
0.0056 USDT |
| 2020-05-21 |
0.0053 USDT |
308,609,120.4290 ACT |
0.0051 USDT |
0.0050 USDT |
0.0059 USDT |
0.0055 USDT |
| 2020-05-20 |
0.0052 USDT |
255,003,454.5940 ACT |
0.0053 USDT |
0.0050 USDT |
0.0055 USDT |
0.0051 USDT |
| 2020-05-19 |
0.0054 USDT |
297,011,579.5520 ACT |
0.0055 USDT |
0.0053 USDT |
0.0056 USDT |
0.0053 USDT |
| 2020-05-18 |
0.0055 USDT |
341,828,278.5240 ACT |
0.0055 USDT |
0.0053 USDT |
0.0064 USDT |
0.0055 USDT |
| 2020-05-17 |
0.0054 USDT |
245,821,826.6320 ACT |
0.0053 USDT |
0.0051 USDT |
0.0056 USDT |
0.0055 USDT |
| 2020-05-16 |
0.0052 USDT |
90,301,019.7650 ACT |
0.0052 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2020-05-15 |
0.0052 USDT |
46,260,776.6610 ACT |
0.0051 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2020-05-14 |
0.0052 USDT |
143,522,748.0460 ACT |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2020-05-13 |
0.0052 USDT |
100,246,387.7180 ACT |
0.0051 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2020-05-12 |
0.0051 USDT |
206,691,996.7090 ACT |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2020-05-11 |
0.0050 USDT |
137,345,846.2840 ACT |
0.0050 USDT |
0.0046 USDT |
0.0051 USDT |
0.0051 USDT |
| 2020-05-10 |
0.0050 USDT |
126,312,895.7970 ACT |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2020-05-09 |
0.0054 USDT |
61,049,720.1010 ACT |
0.0057 USDT |
0.0049 USDT |
0.0057 USDT |
0.0051 USDT |
| 2020-05-08 |
0.0057 USDT |
114,831,840.2420 ACT |
0.0057 USDT |
0.0056 USDT |
0.0058 USDT |
0.0057 USDT |
| 2020-05-07 |
0.0058 USDT |
214,321,796.4470 ACT |
0.0059 USDT |
0.0056 USDT |
0.0060 USDT |
0.0057 USDT |
| 2020-05-06 |
0.0056 USDT |
270,019,084.2020 ACT |
0.0054 USDT |
0.0054 USDT |
0.0069 USDT |
0.0059 USDT |