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