Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-04 |
0.0116 USDT |
24,790,453.5520 ACT |
0.0115 USDT |
0.0113 USDT |
0.0120 USDT |
0.0117 USDT |
| 2019-05-03 |
0.0119 USDT |
27,371,250.6340 ACT |
0.0123 USDT |
0.0114 USDT |
0.0130 USDT |
0.0115 USDT |
| 2019-05-02 |
0.0117 USDT |
40,250,192.2570 ACT |
0.0111 USDT |
0.0110 USDT |
0.0132 USDT |
0.0123 USDT |
| 2019-05-01 |
0.0111 USDT |
23,960,356.0320 ACT |
0.0110 USDT |
0.0108 USDT |
0.0118 USDT |
0.0111 USDT |
| 2019-04-30 |
0.0109 USDT |
22,070,209.0850 ACT |
0.0108 USDT |
0.0108 USDT |
0.0116 USDT |
0.0110 USDT |
| 2019-04-29 |
0.0106 USDT |
24,225,687.6020 ACT |
0.0104 USDT |
0.0104 USDT |
0.0110 USDT |
0.0108 USDT |
| 2019-04-28 |
0.0107 USDT |
23,033,192.9670 ACT |
0.0110 USDT |
0.0103 USDT |
0.0110 USDT |
0.0104 USDT |
| 2019-04-27 |
0.0108 USDT |
30,263,911.1730 ACT |
0.0106 USDT |
0.0103 USDT |
0.0112 USDT |
0.0109 USDT |
| 2019-04-26 |
0.0105 USDT |
22,977,937.9540 ACT |
0.0105 USDT |
0.0102 USDT |
0.0110 USDT |
0.0106 USDT |
| 2019-04-25 |
0.0109 USDT |
24,709,082.3750 ACT |
0.0113 USDT |
0.0102 USDT |
0.0114 USDT |
0.0105 USDT |
| 2019-04-24 |
0.0112 USDT |
24,550,995.5530 ACT |
0.0110 USDT |
0.0107 USDT |
0.0115 USDT |
0.0113 USDT |
| 2019-04-23 |
0.0117 USDT |
33,579,040.6670 ACT |
0.0124 USDT |
0.0102 USDT |
0.0126 USDT |
0.0111 USDT |
| 2019-04-22 |
0.0124 USDT |
26,602,880.7770 ACT |
0.0124 USDT |
0.0121 USDT |
0.0135 USDT |
0.0124 USDT |
| 2019-04-21 |
0.0126 USDT |
20,728,303.5790 ACT |
0.0128 USDT |
0.0119 USDT |
0.0130 USDT |
0.0125 USDT |
| 2019-04-20 |
0.0135 USDT |
28,741,821.9210 ACT |
0.0142 USDT |
0.0123 USDT |
0.0144 USDT |
0.0128 USDT |
| 2019-04-19 |
0.0142 USDT |
20,595,965.9680 ACT |
0.0142 USDT |
0.0140 USDT |
0.0151 USDT |
0.0142 USDT |
| 2019-04-18 |
0.0142 USDT |
20,932,970.4660 ACT |
0.0143 USDT |
0.0138 USDT |
0.0143 USDT |
0.0142 USDT |
| 2019-04-17 |
0.0141 USDT |
25,731,254.1370 ACT |
0.0139 USDT |
0.0133 USDT |
0.0145 USDT |
0.0143 USDT |
| 2019-04-16 |
0.0140 USDT |
22,388,550.7950 ACT |
0.0140 USDT |
0.0138 USDT |
0.0152 USDT |
0.0140 USDT |
| 2019-04-15 |
0.0143 USDT |
23,930,279.8120 ACT |
0.0146 USDT |
0.0135 USDT |
0.0152 USDT |
0.0140 USDT |
| 2019-04-14 |
0.0143 USDT |
22,264,824.6560 ACT |
0.0141 USDT |
0.0140 USDT |
0.0150 USDT |
0.0145 USDT |
| 2019-04-13 |
0.0140 USDT |
22,050,918.0840 ACT |
0.0141 USDT |
0.0139 USDT |
0.0147 USDT |
0.0140 USDT |
| 2019-04-12 |
0.0141 USDT |
22,239,322.3610 ACT |
0.0142 USDT |
0.0137 USDT |
0.0147 USDT |
0.0140 USDT |
| 2019-04-11 |
0.0141 USDT |
23,675,711.0410 ACT |
0.0139 USDT |
0.0133 USDT |
0.0146 USDT |
0.0142 USDT |
| 2019-04-10 |
0.0151 USDT |
41,141,351.0230 ACT |
0.0162 USDT |
0.0130 USDT |
0.0170 USDT |
0.0140 USDT |
| 2019-04-09 |
0.0161 USDT |
29,165,046.2410 ACT |
0.0160 USDT |
0.0155 USDT |
0.0171 USDT |
0.0162 USDT |
| 2019-04-08 |
0.0162 USDT |
31,639,967.6370 ACT |
0.0164 USDT |
0.0155 USDT |
0.0181 USDT |
0.0160 USDT |
| 2019-04-07 |
0.0167 USDT |
44,237,759.5000 ACT |
0.0171 USDT |
0.0153 USDT |
0.0189 USDT |
0.0164 USDT |
| 2019-04-06 |
0.0170 USDT |
39,972,201.5860 ACT |
0.0169 USDT |
0.0160 USDT |
0.0175 USDT |
0.0170 USDT |
| 2019-04-05 |
0.0163 USDT |
37,081,235.2090 ACT |
0.0158 USDT |
0.0155 USDT |
0.0171 USDT |
0.0169 USDT |
| 2019-04-04 |
0.0155 USDT |
28,428,201.6110 ACT |
0.0153 USDT |
0.0146 USDT |
0.0160 USDT |
0.0158 USDT |
| 2019-04-03 |
0.0153 USDT |
49,510,864.4150 ACT |
0.0153 USDT |
0.0132 USDT |
0.0163 USDT |
0.0152 USDT |
| 2019-04-02 |
0.0144 USDT |
57,047,610.9080 ACT |
0.0136 USDT |
0.0135 USDT |
0.0159 USDT |
0.0153 USDT |
| 2019-04-01 |
0.0135 USDT |
47,687,431.3530 ACT |
0.0134 USDT |
0.0127 USDT |
0.0146 USDT |
0.0136 USDT |
| 2019-03-31 |
0.0137 USDT |
24,786,560.6730 ACT |
0.0142 USDT |
0.0132 USDT |
0.0143 USDT |
0.0133 USDT |
| 2019-03-30 |
0.0142 USDT |
29,197,543.8410 ACT |
0.0141 USDT |
0.0130 USDT |
0.0149 USDT |
0.0142 USDT |
| 2019-03-29 |
0.0137 USDT |
27,839,677.1700 ACT |
0.0133 USDT |
0.0132 USDT |
0.0146 USDT |
0.0141 USDT |
| 2019-03-28 |
0.0131 USDT |
32,413,725.1790 ACT |
0.0128 USDT |
0.0126 USDT |
0.0140 USDT |
0.0133 USDT |
| 2019-03-27 |
0.0125 USDT |
25,227,879.5030 ACT |
0.0122 USDT |
0.0120 USDT |
0.0134 USDT |
0.0128 USDT |
| 2019-03-26 |
0.0120 USDT |
32,637,118.6380 ACT |
0.0118 USDT |
0.0115 USDT |
0.0129 USDT |
0.0122 USDT |
| 2019-03-25 |
0.0115 USDT |
30,191,776.9980 ACT |
0.0113 USDT |
0.0112 USDT |
0.0120 USDT |
0.0118 USDT |
| 2019-03-24 |
0.0113 USDT |
23,600,357.0480 ACT |
0.0114 USDT |
0.0112 USDT |
0.0130 USDT |
0.0113 USDT |
| 2019-03-23 |
0.0116 USDT |
36,366,397.6420 ACT |
0.0119 USDT |
0.0111 USDT |
0.0122 USDT |
0.0114 USDT |
| 2019-03-22 |
0.0118 USDT |
38,751,566.0350 ACT |
0.0116 USDT |
0.0115 USDT |
0.0125 USDT |
0.0119 USDT |
| 2019-03-21 |
0.0112 USDT |
49,337,929.8800 ACT |
0.0107 USDT |
0.0101 USDT |
0.0117 USDT |
0.0116 USDT |
| 2019-03-20 |
0.0112 USDT |
33,543,827.6170 ACT |
0.0116 USDT |
0.0105 USDT |
0.0120 USDT |
0.0107 USDT |
| 2019-03-19 |
0.0112 USDT |
42,756,841.7060 ACT |
0.0110 USDT |
0.0109 USDT |
0.0130 USDT |
0.0114 USDT |
| 2019-03-18 |
0.0106 USDT |
41,163,240.6460 ACT |
0.0102 USDT |
0.0102 USDT |
0.0118 USDT |
0.0110 USDT |
| 2019-03-17 |
0.0101 USDT |
52,252,125.5580 ACT |
0.0100 USDT |
0.0098 USDT |
0.0112 USDT |
0.0102 USDT |
| 2019-03-16 |
0.0101 USDT |
28,330,898.8510 ACT |
0.0102 USDT |
0.0099 USDT |
0.0103 USDT |
0.0100 USDT |