Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-12 |
0.0112 USDT |
24,349,151.6130 ACT |
0.0116 USDT |
0.0108 USDT |
0.0117 USDT |
0.0109 USDT |
| 2019-08-11 |
0.0116 USDT |
24,011,257.3800 ACT |
0.0116 USDT |
0.0114 USDT |
0.0121 USDT |
0.0116 USDT |
| 2019-08-10 |
0.0116 USDT |
25,854,799.2200 ACT |
0.0115 USDT |
0.0111 USDT |
0.0120 USDT |
0.0116 USDT |
| 2019-08-09 |
0.0117 USDT |
26,159,843.5170 ACT |
0.0118 USDT |
0.0113 USDT |
0.0120 USDT |
0.0116 USDT |
| 2019-08-08 |
0.0121 USDT |
22,589,933.5170 ACT |
0.0125 USDT |
0.0116 USDT |
0.0130 USDT |
0.0118 USDT |
| 2019-08-07 |
0.0128 USDT |
31,331,225.3800 ACT |
0.0132 USDT |
0.0120 USDT |
0.0133 USDT |
0.0125 USDT |
| 2019-08-06 |
0.0132 USDT |
22,282,054.9650 ACT |
0.0133 USDT |
0.0130 USDT |
0.0144 USDT |
0.0132 USDT |
| 2019-08-05 |
0.0138 USDT |
25,368,610.3130 ACT |
0.0144 USDT |
0.0131 USDT |
0.0147 USDT |
0.0133 USDT |
| 2019-08-04 |
0.0148 USDT |
37,581,614.9390 ACT |
0.0152 USDT |
0.0141 USDT |
0.0154 USDT |
0.0143 USDT |
| 2019-08-03 |
0.0150 USDT |
27,057,362.2260 ACT |
0.0148 USDT |
0.0145 USDT |
0.0156 USDT |
0.0153 USDT |
| 2019-08-02 |
0.0147 USDT |
23,056,738.2220 ACT |
0.0145 USDT |
0.0142 USDT |
0.0151 USDT |
0.0148 USDT |
| 2019-08-01 |
0.0143 USDT |
29,592,266.1630 ACT |
0.0141 USDT |
0.0139 USDT |
0.0149 USDT |
0.0145 USDT |
| 2019-07-31 |
0.0138 USDT |
33,341,618.7360 ACT |
0.0136 USDT |
0.0135 USDT |
0.0153 USDT |
0.0141 USDT |
| 2019-07-30 |
0.0135 USDT |
19,788,159.0890 ACT |
0.0134 USDT |
0.0131 USDT |
0.0136 USDT |
0.0135 USDT |
| 2019-07-29 |
0.0134 USDT |
53,105,073.7920 ACT |
0.0134 USDT |
0.0125 USDT |
0.0138 USDT |
0.0134 USDT |
| 2019-07-28 |
0.0133 USDT |
33,031,493.6100 ACT |
0.0132 USDT |
0.0127 USDT |
0.0140 USDT |
0.0134 USDT |
| 2019-07-27 |
0.0132 USDT |
22,325,869.3880 ACT |
0.0132 USDT |
0.0130 USDT |
0.0133 USDT |
0.0131 USDT |
| 2019-07-26 |
0.0134 USDT |
31,854,338.6380 ACT |
0.0136 USDT |
0.0130 USDT |
0.0140 USDT |
0.0133 USDT |
| 2019-07-25 |
0.0136 USDT |
23,939,179.4090 ACT |
0.0136 USDT |
0.0132 USDT |
0.0137 USDT |
0.0136 USDT |
| 2019-07-24 |
0.0137 USDT |
26,422,455.1600 ACT |
0.0138 USDT |
0.0132 USDT |
0.0139 USDT |
0.0136 USDT |
| 2019-07-23 |
0.0137 USDT |
22,487,715.3270 ACT |
0.0136 USDT |
0.0130 USDT |
0.0140 USDT |
0.0138 USDT |
| 2019-07-22 |
0.0139 USDT |
33,284,786.9510 ACT |
0.0142 USDT |
0.0131 USDT |
0.0147 USDT |
0.0136 USDT |
| 2019-07-21 |
0.0143 USDT |
25,159,674.3590 ACT |
0.0144 USDT |
0.0141 USDT |
0.0155 USDT |
0.0142 USDT |
| 2019-07-20 |
0.0147 USDT |
21,262,385.4360 ACT |
0.0150 USDT |
0.0142 USDT |
0.0156 USDT |
0.0144 USDT |
| 2019-07-19 |
0.0144 USDT |
24,112,996.1580 ACT |
0.0138 USDT |
0.0136 USDT |
0.0151 USDT |
0.0151 USDT |
| 2019-07-18 |
0.0140 USDT |
33,689,997.7530 ACT |
0.0142 USDT |
0.0134 USDT |
0.0150 USDT |
0.0138 USDT |
| 2019-07-17 |
0.0137 USDT |
35,443,867.4720 ACT |
0.0133 USDT |
0.0129 USDT |
0.0150 USDT |
0.0142 USDT |
| 2019-07-16 |
0.0141 USDT |
47,385,821.8130 ACT |
0.0150 USDT |
0.0120 USDT |
0.0151 USDT |
0.0132 USDT |
| 2019-07-15 |
0.0148 USDT |
50,407,961.0160 ACT |
0.0146 USDT |
0.0145 USDT |
0.0172 USDT |
0.0150 USDT |
| 2019-07-14 |
0.0150 USDT |
39,588,203.3770 ACT |
0.0153 USDT |
0.0140 USDT |
0.0157 USDT |
0.0146 USDT |
| 2019-07-13 |
0.0167 USDT |
21,814,248.8690 ACT |
0.0181 USDT |
0.0151 USDT |
0.0182 USDT |
0.0153 USDT |
| 2019-07-12 |
0.0180 USDT |
25,726,599.8840 ACT |
0.0179 USDT |
0.0175 USDT |
0.0194 USDT |
0.0181 USDT |
| 2019-07-11 |
0.0181 USDT |
29,906,284.2870 ACT |
0.0183 USDT |
0.0173 USDT |
0.0188 USDT |
0.0179 USDT |
| 2019-07-10 |
0.0193 USDT |
38,991,685.9510 ACT |
0.0204 USDT |
0.0173 USDT |
0.0204 USDT |
0.0182 USDT |