Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-01 |
0.0094 USDT |
36,569,949.0070 ACT |
0.0098 USDT |
0.0090 USDT |
0.0098 USDT |
0.0091 USDT |
| 2019-09-30 |
0.0097 USDT |
26,817,309.4420 ACT |
0.0098 USDT |
0.0097 USDT |
0.0101 USDT |
0.0097 USDT |
| 2019-09-29 |
0.0096 USDT |
38,011,781.4240 ACT |
0.0094 USDT |
0.0092 USDT |
0.0102 USDT |
0.0098 USDT |
| 2019-09-28 |
0.0094 USDT |
37,257,624.0370 ACT |
0.0095 USDT |
0.0092 USDT |
0.0101 USDT |
0.0094 USDT |
| 2019-09-27 |
0.0094 USDT |
55,845,558.6330 ACT |
0.0093 USDT |
0.0092 USDT |
0.0105 USDT |
0.0095 USDT |
| 2019-09-26 |
0.0091 USDT |
69,355,364.4420 ACT |
0.0089 USDT |
0.0082 USDT |
0.0100 USDT |
0.0093 USDT |
| 2019-09-25 |
0.0084 USDT |
109,169,617.9940 ACT |
0.0079 USDT |
0.0079 USDT |
0.0101 USDT |
0.0089 USDT |
| 2019-09-24 |
0.0082 USDT |
41,464,356.7940 ACT |
0.0084 USDT |
0.0070 USDT |
0.0085 USDT |
0.0079 USDT |
| 2019-09-23 |
0.0091 USDT |
44,873,174.3760 ACT |
0.0097 USDT |
0.0082 USDT |
0.0102 USDT |
0.0084 USDT |
| 2019-09-22 |
0.0102 USDT |
65,704,353.1740 ACT |
0.0108 USDT |
0.0096 USDT |
0.0119 USDT |
0.0096 USDT |
| 2019-09-21 |
0.0098 USDT |
81,914,676.2110 ACT |
0.0089 USDT |
0.0089 USDT |
0.0109 USDT |
0.0107 USDT |
| 2019-09-20 |
0.0088 USDT |
50,764,992.3500 ACT |
0.0086 USDT |
0.0084 USDT |
0.0095 USDT |
0.0089 USDT |
| 2019-09-19 |
0.0085 USDT |
42,681,717.3990 ACT |
0.0085 USDT |
0.0084 USDT |
0.0095 USDT |
0.0086 USDT |
| 2019-09-18 |
0.0088 USDT |
71,680,044.2000 ACT |
0.0092 USDT |
0.0082 USDT |
0.0099 USDT |
0.0085 USDT |
| 2019-09-17 |
0.0083 USDT |
122,114,070.8200 ACT |
0.0074 USDT |
0.0074 USDT |
0.0098 USDT |
0.0092 USDT |
| 2019-09-16 |
0.0073 USDT |
22,501,240.8540 ACT |
0.0072 USDT |
0.0071 USDT |
0.0074 USDT |
0.0074 USDT |
| 2019-09-15 |
0.0073 USDT |
26,917,127.8350 ACT |
0.0073 USDT |
0.0071 USDT |
0.0074 USDT |
0.0072 USDT |
| 2019-09-14 |
0.0072 USDT |
22,463,643.1770 ACT |
0.0072 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2019-09-13 |
0.0072 USDT |
22,909,392.5610 ACT |
0.0072 USDT |
0.0071 USDT |
0.0073 USDT |
0.0073 USDT |
| 2019-09-12 |
0.0072 USDT |
24,124,047.8070 ACT |
0.0072 USDT |
0.0071 USDT |
0.0074 USDT |
0.0071 USDT |
| 2019-09-11 |
0.0072 USDT |
19,658,881.4410 ACT |
0.0071 USDT |
0.0071 USDT |
0.0073 USDT |
0.0072 USDT |
| 2019-09-10 |
0.0073 USDT |
27,412,786.1830 ACT |
0.0075 USDT |
0.0071 USDT |
0.0077 USDT |
0.0071 USDT |
| 2019-09-09 |
0.0074 USDT |
35,112,382.8950 ACT |
0.0073 USDT |
0.0072 USDT |
0.0076 USDT |
0.0075 USDT |
| 2019-09-08 |
0.0073 USDT |
23,993,539.6640 ACT |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2019-09-07 |
0.0073 USDT |
28,376,155.3240 ACT |
0.0072 USDT |
0.0070 USDT |
0.0074 USDT |
0.0073 USDT |
| 2019-09-06 |
0.0074 USDT |
36,457,208.1650 ACT |
0.0075 USDT |
0.0069 USDT |
0.0076 USDT |
0.0072 USDT |
| 2019-09-05 |
0.0075 USDT |
40,310,336.4620 ACT |
0.0076 USDT |
0.0075 USDT |
0.0078 USDT |
0.0075 USDT |
| 2019-09-04 |
0.0077 USDT |
36,269,747.8410 ACT |
0.0078 USDT |
0.0075 USDT |
0.0080 USDT |
0.0076 USDT |
| 2019-09-03 |
0.0078 USDT |
34,666,683.0040 ACT |
0.0079 USDT |
0.0078 USDT |
0.0086 USDT |
0.0078 USDT |
| 2019-09-02 |
0.0078 USDT |
32,035,529.2990 ACT |
0.0077 USDT |
0.0076 USDT |
0.0082 USDT |
0.0079 USDT |
| 2019-09-01 |
0.0077 USDT |
17,124,085.4680 ACT |
0.0077 USDT |
0.0076 USDT |
0.0078 USDT |
0.0077 USDT |
| 2019-08-31 |
0.0077 USDT |
20,845,682.3930 ACT |
0.0077 USDT |
0.0076 USDT |
0.0078 USDT |
0.0077 USDT |
| 2019-08-30 |
0.0078 USDT |
21,823,798.1570 ACT |
0.0079 USDT |
0.0076 USDT |
0.0080 USDT |
0.0077 USDT |
| 2019-08-29 |
0.0078 USDT |
26,029,512.0080 ACT |
0.0078 USDT |
0.0075 USDT |
0.0079 USDT |
0.0079 USDT |
| 2019-08-28 |
0.0086 USDT |
46,862,950.3320 ACT |
0.0093 USDT |
0.0077 USDT |
0.0094 USDT |
0.0079 USDT |
| 2019-08-27 |
0.0094 USDT |
28,601,644.0420 ACT |
0.0095 USDT |
0.0091 USDT |
0.0097 USDT |
0.0092 USDT |
| 2019-08-26 |
0.0096 USDT |
27,191,989.6000 ACT |
0.0096 USDT |
0.0091 USDT |
0.0096 USDT |
0.0096 USDT |
| 2019-08-25 |
0.0096 USDT |
26,222,370.6850 ACT |
0.0096 USDT |
0.0093 USDT |
0.0098 USDT |
0.0096 USDT |
| 2019-08-24 |
0.0097 USDT |
19,544,513.9740 ACT |
0.0097 USDT |
0.0095 USDT |
0.0099 USDT |
0.0096 USDT |
| 2019-08-23 |
0.0096 USDT |
24,846,156.3360 ACT |
0.0094 USDT |
0.0092 USDT |
0.0098 USDT |
0.0098 USDT |
| 2019-08-22 |
0.0094 USDT |
22,139,259.5590 ACT |
0.0094 USDT |
0.0093 USDT |
0.0096 USDT |
0.0094 USDT |
| 2019-08-21 |
0.0092 USDT |
21,800,258.6600 ACT |
0.0091 USDT |
0.0090 USDT |
0.0095 USDT |
0.0094 USDT |
| 2019-08-20 |
0.0093 USDT |
22,133,048.9250 ACT |
0.0095 USDT |
0.0090 USDT |
0.0097 USDT |
0.0091 USDT |
| 2019-08-19 |
0.0097 USDT |
29,628,378.5670 ACT |
0.0099 USDT |
0.0093 USDT |
0.0101 USDT |
0.0095 USDT |
| 2019-08-18 |
0.0100 USDT |
32,421,292.0470 ACT |
0.0100 USDT |
0.0097 USDT |
0.0103 USDT |
0.0099 USDT |
| 2019-08-17 |
0.0100 USDT |
29,778,667.6830 ACT |
0.0098 USDT |
0.0096 USDT |
0.0102 USDT |
0.0101 USDT |
| 2019-08-16 |
0.0097 USDT |
21,247,712.0290 ACT |
0.0096 USDT |
0.0094 USDT |
0.0098 USDT |
0.0098 USDT |
| 2019-08-15 |
0.0095 USDT |
26,705,760.2240 ACT |
0.0095 USDT |
0.0093 USDT |
0.0102 USDT |
0.0096 USDT |
| 2019-08-14 |
0.0101 USDT |
35,343,518.9660 ACT |
0.0107 USDT |
0.0088 USDT |
0.0107 USDT |
0.0095 USDT |
| 2019-08-13 |
0.0107 USDT |
27,557,228.8700 ACT |
0.0109 USDT |
0.0101 USDT |
0.0109 USDT |
0.0106 USDT |