Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-20 |
0.0163 USDT |
35,292,133.3170 ACT |
0.0160 USDT |
0.0159 USDT |
0.0174 USDT |
0.0166 USDT |
| 2019-05-19 |
0.0164 USDT |
31,490,628.1560 ACT |
0.0168 USDT |
0.0155 USDT |
0.0178 USDT |
0.0160 USDT |
| 2019-05-18 |
0.0167 USDT |
28,946,893.9700 ACT |
0.0166 USDT |
0.0159 USDT |
0.0176 USDT |
0.0168 USDT |
| 2019-05-17 |
0.0161 USDT |
35,392,875.7030 ACT |
0.0156 USDT |
0.0151 USDT |
0.0168 USDT |
0.0166 USDT |
| 2019-05-16 |
0.0169 USDT |
47,112,956.5940 ACT |
0.0183 USDT |
0.0150 USDT |
0.0200 USDT |
0.0156 USDT |
| 2019-05-15 |
0.0179 USDT |
54,240,386.3130 ACT |
0.0175 USDT |
0.0168 USDT |
0.0206 USDT |
0.0183 USDT |
| 2019-05-14 |
0.0170 USDT |
38,464,856.3490 ACT |
0.0164 USDT |
0.0160 USDT |
0.0180 USDT |
0.0175 USDT |
| 2019-05-13 |
0.0162 USDT |
26,557,503.2750 ACT |
0.0160 USDT |
0.0152 USDT |
0.0175 USDT |
0.0164 USDT |
| 2019-05-12 |
0.0157 USDT |
41,105,298.0210 ACT |
0.0153 USDT |
0.0151 USDT |
0.0170 USDT |
0.0160 USDT |
| 2019-05-11 |
0.0160 USDT |
44,507,539.5180 ACT |
0.0167 USDT |
0.0146 USDT |
0.0188 USDT |
0.0153 USDT |
| 2019-05-10 |
0.0169 USDT |
39,861,375.3000 ACT |
0.0171 USDT |
0.0158 USDT |
0.0175 USDT |
0.0166 USDT |
| 2019-05-09 |
0.0160 USDT |
50,960,543.4950 ACT |
0.0149 USDT |
0.0139 USDT |
0.0179 USDT |
0.0171 USDT |
| 2019-05-08 |
0.0176 USDT |
60,674,286.0190 ACT |
0.0202 USDT |
0.0147 USDT |
0.0218 USDT |
0.0149 USDT |
| 2019-05-07 |
0.0194 USDT |
156,572,789.3260 ACT |
0.0187 USDT |
0.0170 USDT |
0.0263 USDT |
0.0201 USDT |
| 2019-05-06 |
0.0161 USDT |
114,317,504.3720 ACT |
0.0135 USDT |
0.0132 USDT |
0.0224 USDT |
0.0187 USDT |
| 2019-05-05 |
0.0126 USDT |
36,483,591.9010 ACT |
0.0117 USDT |
0.0117 USDT |
0.0135 USDT |
0.0134 USDT |