Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |