Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-09 |
0.0213 USDT |
52,644,920.3200 ACT |
0.0223 USDT |
0.0192 USDT |
0.0246 USDT |
0.0204 USDT |
| 2019-07-08 |
0.0217 USDT |
45,474,040.5600 ACT |
0.0213 USDT |
0.0209 USDT |
0.0234 USDT |
0.0222 USDT |
| 2019-07-07 |
0.0211 USDT |
28,988,181.5120 ACT |
0.0209 USDT |
0.0208 USDT |
0.0221 USDT |
0.0212 USDT |
| 2019-07-06 |
0.0213 USDT |
25,110,641.9070 ACT |
0.0217 USDT |
0.0207 USDT |
0.0218 USDT |
0.0209 USDT |
| 2019-07-05 |
0.0218 USDT |
25,332,156.3090 ACT |
0.0219 USDT |
0.0211 USDT |
0.0221 USDT |
0.0218 USDT |
| 2019-07-04 |
0.0228 USDT |
32,918,508.7770 ACT |
0.0237 USDT |
0.0216 USDT |
0.0238 USDT |
0.0219 USDT |
| 2019-07-03 |
0.0228 USDT |
41,445,182.9100 ACT |
0.0219 USDT |
0.0212 USDT |
0.0240 USDT |
0.0237 USDT |
| 2019-07-02 |
0.0219 USDT |
35,615,029.1720 ACT |
0.0220 USDT |
0.0212 USDT |
0.0240 USDT |
0.0219 USDT |
| 2019-07-01 |
0.0218 USDT |
43,353,553.4860 ACT |
0.0217 USDT |
0.0201 USDT |
0.0226 USDT |
0.0220 USDT |
| 2019-06-30 |
0.0228 USDT |
54,469,856.5340 ACT |
0.0238 USDT |
0.0210 USDT |
0.0247 USDT |
0.0217 USDT |
| 2019-06-29 |
0.0248 USDT |
63,178,783.6930 ACT |
0.0256 USDT |
0.0235 USDT |
0.0271 USDT |
0.0239 USDT |
| 2019-06-28 |
0.0244 USDT |
55,057,041.7710 ACT |
0.0232 USDT |
0.0220 USDT |
0.0259 USDT |
0.0256 USDT |
| 2019-06-27 |
0.0232 USDT |
77,882,433.9040 ACT |
0.0232 USDT |
0.0191 USDT |
0.0240 USDT |
0.0231 USDT |
| 2019-06-26 |
0.0259 USDT |
81,304,310.4590 ACT |
0.0287 USDT |
0.0220 USDT |
0.0311 USDT |
0.0232 USDT |
| 2019-06-25 |
0.0267 USDT |
87,817,906.5970 ACT |
0.0247 USDT |
0.0235 USDT |
0.0300 USDT |
0.0287 USDT |
| 2019-06-24 |
0.0230 USDT |
65,091,769.9690 ACT |
0.0213 USDT |
0.0212 USDT |
0.0254 USDT |
0.0247 USDT |
| 2019-06-23 |
0.0210 USDT |
44,149,692.1620 ACT |
0.0207 USDT |
0.0194 USDT |
0.0218 USDT |
0.0213 USDT |
| 2019-06-22 |
0.0201 USDT |
39,822,114.1710 ACT |
0.0194 USDT |
0.0191 USDT |
0.0210 USDT |
0.0207 USDT |
| 2019-06-21 |
0.0194 USDT |
35,270,425.9470 ACT |
0.0195 USDT |
0.0188 USDT |
0.0202 USDT |
0.0194 USDT |
| 2019-06-20 |
0.0189 USDT |
31,233,550.2090 ACT |
0.0184 USDT |
0.0182 USDT |
0.0197 USDT |
0.0195 USDT |
| 2019-06-19 |
0.0185 USDT |
29,171,564.1080 ACT |
0.0188 USDT |
0.0183 USDT |
0.0191 USDT |
0.0183 USDT |
| 2019-06-18 |
0.0185 USDT |
30,093,922.4250 ACT |
0.0182 USDT |
0.0181 USDT |
0.0196 USDT |
0.0188 USDT |
| 2019-06-17 |
0.0187 USDT |
36,804,704.0890 ACT |
0.0191 USDT |
0.0181 USDT |
0.0200 USDT |
0.0182 USDT |
| 2019-06-16 |
0.0190 USDT |
41,419,440.0650 ACT |
0.0189 USDT |
0.0186 USDT |
0.0200 USDT |
0.0192 USDT |
| 2019-06-15 |
0.0185 USDT |
28,758,902.0260 ACT |
0.0182 USDT |
0.0180 USDT |
0.0193 USDT |
0.0189 USDT |
| 2019-06-14 |
0.0183 USDT |
26,760,581.0110 ACT |
0.0185 USDT |
0.0181 USDT |
0.0188 USDT |
0.0182 USDT |
| 2019-06-13 |
0.0183 USDT |
40,301,583.5650 ACT |
0.0181 USDT |
0.0180 USDT |
0.0200 USDT |
0.0184 USDT |
| 2019-06-12 |
0.0183 USDT |
40,234,796.5630 ACT |
0.0184 USDT |
0.0176 USDT |
0.0190 USDT |
0.0181 USDT |
| 2019-06-11 |
0.0184 USDT |
43,140,758.6190 ACT |
0.0185 USDT |
0.0182 USDT |
0.0192 USDT |
0.0184 USDT |
| 2019-06-10 |
0.0193 USDT |
51,370,178.6330 ACT |
0.0201 USDT |
0.0184 USDT |
0.0204 USDT |
0.0185 USDT |
| 2019-06-09 |
0.0208 USDT |
63,419,176.2180 ACT |
0.0216 USDT |
0.0190 USDT |
0.0222 USDT |
0.0201 USDT |
| 2019-06-08 |
0.0195 USDT |
79,755,821.5470 ACT |
0.0174 USDT |
0.0172 USDT |
0.0220 USDT |
0.0215 USDT |
| 2019-06-07 |
0.0177 USDT |
33,856,794.3050 ACT |
0.0179 USDT |
0.0174 USDT |
0.0188 USDT |
0.0175 USDT |
| 2019-06-06 |
0.0175 USDT |
36,980,603.4940 ACT |
0.0170 USDT |
0.0164 USDT |
0.0183 USDT |
0.0179 USDT |
| 2019-06-05 |
0.0168 USDT |
48,067,624.6360 ACT |
0.0166 USDT |
0.0160 USDT |
0.0180 USDT |
0.0169 USDT |
| 2019-06-04 |
0.0164 USDT |
38,309,274.1460 ACT |
0.0162 USDT |
0.0152 USDT |
0.0172 USDT |
0.0166 USDT |
| 2019-06-03 |
0.0166 USDT |
28,843,734.6650 ACT |
0.0169 USDT |
0.0152 USDT |
0.0169 USDT |
0.0162 USDT |
| 2019-06-02 |
0.0170 USDT |
25,411,517.7290 ACT |
0.0171 USDT |
0.0166 USDT |
0.0178 USDT |
0.0169 USDT |
| 2019-06-01 |
0.0169 USDT |
23,172,660.4480 ACT |
0.0168 USDT |
0.0165 USDT |
0.0175 USDT |
0.0170 USDT |
| 2019-05-31 |
0.0167 USDT |
23,135,687.8500 ACT |
0.0166 USDT |
0.0165 USDT |
0.0173 USDT |
0.0169 USDT |
| 2019-05-30 |
0.0174 USDT |
30,173,156.7210 ACT |
0.0183 USDT |
0.0160 USDT |
0.0184 USDT |
0.0166 USDT |
| 2019-05-29 |
0.0180 USDT |
31,079,985.6420 ACT |
0.0177 USDT |
0.0173 USDT |
0.0184 USDT |
0.0182 USDT |
| 2019-05-28 |
0.0179 USDT |
27,919,621.7370 ACT |
0.0180 USDT |
0.0170 USDT |
0.0185 USDT |
0.0177 USDT |
| 2019-05-27 |
0.0184 USDT |
30,222,398.1490 ACT |
0.0187 USDT |
0.0176 USDT |
0.0189 USDT |
0.0180 USDT |
| 2019-05-26 |
0.0181 USDT |
47,174,248.9950 ACT |
0.0176 USDT |
0.0175 USDT |
0.0195 USDT |
0.0187 USDT |
| 2019-05-25 |
0.0179 USDT |
48,915,975.5040 ACT |
0.0182 USDT |
0.0172 USDT |
0.0197 USDT |
0.0176 USDT |
| 2019-05-24 |
0.0173 USDT |
51,511,344.5150 ACT |
0.0166 USDT |
0.0163 USDT |
0.0187 USDT |
0.0181 USDT |
| 2019-05-23 |
0.0162 USDT |
27,225,602.9800 ACT |
0.0159 USDT |
0.0157 USDT |
0.0171 USDT |
0.0166 USDT |
| 2019-05-22 |
0.0161 USDT |
29,877,370.1080 ACT |
0.0163 USDT |
0.0152 USDT |
0.0164 USDT |
0.0159 USDT |
| 2019-05-21 |
0.0164 USDT |
29,582,676.7550 ACT |
0.0166 USDT |
0.0156 USDT |
0.0171 USDT |
0.0162 USDT |