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