Crypto exchange OKEx

Market Achain (ACT) / Tether (USDT)

Identifier on OKEx: ACT-USDT
Price
Date Price Volume Open Low High Close
2019-11-12 0.0090 USDT 21,581,554.5860 ACT 0.0090 USDT 0.0089 USDT 0.0093 USDT 0.0089 USDT
2019-11-11 0.0088 USDT 30,757,906.7900 ACT 0.0086 USDT 0.0085 USDT 0.0092 USDT 0.0090 USDT
2019-11-10 0.0087 USDT 25,782,334.7050 ACT 0.0087 USDT 0.0085 USDT 0.0089 USDT 0.0086 USDT
2019-11-09 0.0088 USDT 23,290,175.1320 ACT 0.0088 USDT 0.0086 USDT 0.0090 USDT 0.0087 USDT
2019-11-08 0.0086 USDT 23,394,744.0530 ACT 0.0084 USDT 0.0084 USDT 0.0091 USDT 0.0088 USDT
2019-11-07 0.0087 USDT 23,353,319.9060 ACT 0.0090 USDT 0.0083 USDT 0.0092 USDT 0.0084 USDT
2019-11-06 0.0092 USDT 26,043,493.1530 ACT 0.0095 USDT 0.0089 USDT 0.0095 USDT 0.0090 USDT
2019-11-05 0.0095 USDT 22,363,160.0030 ACT 0.0096 USDT 0.0094 USDT 0.0097 USDT 0.0095 USDT
2019-11-04 0.0097 USDT 23,383,595.6580 ACT 0.0097 USDT 0.0093 USDT 0.0098 USDT 0.0096 USDT
2019-11-03 0.0097 USDT 25,988,597.8960 ACT 0.0096 USDT 0.0093 USDT 0.0098 USDT 0.0097 USDT
2019-11-02 0.0098 USDT 23,571,537.1470 ACT 0.0100 USDT 0.0096 USDT 0.0103 USDT 0.0096 USDT
2019-11-01 0.0097 USDT 42,365,569.8500 ACT 0.0095 USDT 0.0094 USDT 0.0105 USDT 0.0100 USDT
2019-10-31 0.0095 USDT 31,535,279.3160 ACT 0.0095 USDT 0.0090 USDT 0.0098 USDT 0.0095 USDT
2019-10-30 0.0095 USDT 44,008,336.7310 ACT 0.0095 USDT 0.0091 USDT 0.0106 USDT 0.0095 USDT
2019-10-29 0.0096 USDT 46,062,568.4210 ACT 0.0097 USDT 0.0092 USDT 0.0113 USDT 0.0095 USDT
2019-10-28 0.0099 USDT 50,690,930.7010 ACT 0.0101 USDT 0.0094 USDT 0.0105 USDT 0.0097 USDT
2019-10-27 0.0098 USDT 124,035,991.0910 ACT 0.0095 USDT 0.0090 USDT 0.0138 USDT 0.0100 USDT
2019-10-26 0.0088 USDT 36,747,060.2280 ACT 0.0081 USDT 0.0079 USDT 0.0097 USDT 0.0095 USDT
2019-10-25 0.0081 USDT 45,488,846.9040 ACT 0.0080 USDT 0.0079 USDT 0.0093 USDT 0.0081 USDT
2019-10-24 0.0077 USDT 27,523,753.0260 ACT 0.0074 USDT 0.0072 USDT 0.0083 USDT 0.0081 USDT
2019-10-23 0.0074 USDT 25,134,514.3830 ACT 0.0073 USDT 0.0070 USDT 0.0075 USDT 0.0074 USDT
2019-10-22 0.0077 USDT 26,178,127.0330 ACT 0.0081 USDT 0.0069 USDT 0.0082 USDT 0.0073 USDT
2019-10-21 0.0082 USDT 17,675,454.9870 ACT 0.0084 USDT 0.0078 USDT 0.0085 USDT 0.0081 USDT
2019-10-20 0.0084 USDT 17,133,890.5680 ACT 0.0085 USDT 0.0082 USDT 0.0085 USDT 0.0084 USDT
2019-10-19 0.0086 USDT 24,702,567.7360 ACT 0.0087 USDT 0.0080 USDT 0.0087 USDT 0.0085 USDT
2019-10-18 0.0088 USDT 22,993,642.9800 ACT 0.0090 USDT 0.0086 USDT 0.0090 USDT 0.0087 USDT
2019-10-17 0.0091 USDT 27,226,292.1350 ACT 0.0092 USDT 0.0086 USDT 0.0093 USDT 0.0090 USDT
2019-10-16 0.0093 USDT 30,534,219.6450 ACT 0.0093 USDT 0.0086 USDT 0.0093 USDT 0.0092 USDT
2019-10-15 0.0090 USDT 41,700,915.7290 ACT 0.0087 USDT 0.0086 USDT 0.0094 USDT 0.0093 USDT
2019-10-14 0.0086 USDT 23,315,090.3950 ACT 0.0085 USDT 0.0084 USDT 0.0091 USDT 0.0087 USDT
2019-10-13 0.0086 USDT 19,439,470.6750 ACT 0.0087 USDT 0.0084 USDT 0.0090 USDT 0.0085 USDT
2019-10-12 0.0086 USDT 19,314,091.0460 ACT 0.0086 USDT 0.0085 USDT 0.0088 USDT 0.0087 USDT
2019-10-11 0.0086 USDT 29,263,937.9140 ACT 0.0087 USDT 0.0083 USDT 0.0089 USDT 0.0086 USDT
2019-10-10 0.0088 USDT 23,090,041.0870 ACT 0.0089 USDT 0.0087 USDT 0.0091 USDT 0.0087 USDT
2019-10-09 0.0090 USDT 26,966,927.2800 ACT 0.0092 USDT 0.0086 USDT 0.0096 USDT 0.0089 USDT
2019-10-08 0.0092 USDT 22,343,586.0650 ACT 0.0092 USDT 0.0090 USDT 0.0094 USDT 0.0092 USDT
2019-10-07 0.0090 USDT 41,059,188.3120 ACT 0.0087 USDT 0.0085 USDT 0.0096 USDT 0.0093 USDT
2019-10-06 0.0085 USDT 28,287,013.7740 ACT 0.0084 USDT 0.0080 USDT 0.0088 USDT 0.0087 USDT
2019-10-05 0.0085 USDT 24,371,221.1660 ACT 0.0086 USDT 0.0080 USDT 0.0088 USDT 0.0083 USDT
2019-10-04 0.0089 USDT 24,255,378.7340 ACT 0.0091 USDT 0.0086 USDT 0.0094 USDT 0.0086 USDT
2019-10-03 0.0090 USDT 24,755,710.6140 ACT 0.0088 USDT 0.0086 USDT 0.0093 USDT 0.0091 USDT
2019-10-02 0.0089 USDT 30,437,945.9230 ACT 0.0091 USDT 0.0086 USDT 0.0092 USDT 0.0088 USDT
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