Crypto exchange OKEx

Market Achain (ACT) / Tether (USDT)

Identifier on OKEx: ACT-USDT
Date Price Volume Open Low High Close
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
2019-03-15 0.0103 USDT 25,455,781.9180 ACT 0.0104 USDT 0.0099 USDT 0.0105 USDT 0.0101 USDT
2019-03-14 0.0102 USDT 29,762,871.8480 ACT 0.0100 USDT 0.0100 USDT 0.0106 USDT 0.0104 USDT
2019-03-13 0.0101 USDT 20,202,246.0870 ACT 0.0101 USDT 0.0099 USDT 0.0112 USDT 0.0100 USDT
2019-03-12 0.0100 USDT 19,219,440.0000 ACT 0.0100 USDT 0.0100 USDT 0.0110 USDT 0.0101 USDT
2019-03-11 0.0101 USDT 16,109,669.2960 ACT 0.0101 USDT 0.0090 USDT 0.0107 USDT 0.0100 USDT
2019-03-10 0.0104 USDT 12,163,442.6930 ACT 0.0106 USDT 0.0099 USDT 0.0109 USDT 0.0101 USDT
2019-03-09 0.0111 USDT 7,865,149.8800 ACT 0.0115 USDT 0.0106 USDT 0.0123 USDT 0.0106 USDT
2019-03-08 0.0114 USDT 6,707,224.5160 ACT 0.0112 USDT 0.0105 USDT 0.0117 USDT 0.0115 USDT
2019-03-07 0.0110 USDT 18,998,292.3410 ACT 0.0108 USDT 0.0103 USDT 0.0114 USDT 0.0112 USDT
2019-03-06 0.0108 USDT 10,496,145.5230 ACT 0.0108 USDT 0.0104 USDT 0.0114 USDT 0.0108 USDT
2019-03-05 0.0109 USDT 6,366,640.0120 ACT 0.0109 USDT 0.0106 USDT 0.0115 USDT 0.0109 USDT
2019-03-04 0.0106 USDT 10,028,345.0330 ACT 0.0102 USDT 0.0101 USDT 0.0115 USDT 0.0109 USDT
2019-03-03 0.0107 USDT 13,769,325.9070 ACT 0.0112 USDT 0.0100 USDT 0.0114 USDT 0.0102 USDT
2019-03-02 0.0114 USDT 8,523,802.4140 ACT 0.0115 USDT 0.0110 USDT 0.0118 USDT 0.0112 USDT
2019-03-01 0.0118 USDT 12,375,303.5270 ACT 0.0120 USDT 0.0110 USDT 0.0127 USDT 0.0115 USDT
2019-02-28 0.0123 USDT 13,896,972.5480 ACT 0.0126 USDT 0.0118 USDT 0.0134 USDT 0.0120 USDT
2019-02-27 0.0117 USDT 17,394,888.2270 ACT 0.0108 USDT 0.0108 USDT 0.0128 USDT 0.0126 USDT
2019-02-26 0.0104 USDT 12,431,392.2630 ACT 0.0099 USDT 0.0098 USDT 0.0113 USDT 0.0108 USDT
2019-02-25 0.0100 USDT 13,416,745.4660 ACT 0.0101 USDT 0.0096 USDT 0.0119 USDT 0.0099 USDT
2019-02-24 0.0101 USDT 10,999,624.5590 ACT 0.0101 USDT 0.0092 USDT 0.0107 USDT 0.0101 USDT
2019-02-23 0.0108 USDT 31,622,580.0930 ACT 0.0115 USDT 0.0097 USDT 0.0139 USDT 0.0101 USDT
2019-02-22 0.0112 USDT 73,444,622.4870 ACT 0.0110 USDT 0.0110 USDT 0.0157 USDT 0.0114 USDT
2019-02-21 0.0101 USDT 31,852,301.4170 ACT 0.0090 USDT 0.0086 USDT 0.0119 USDT 0.0111 USDT
2019-02-20 0.0084 USDT 21,937,090.9790 ACT 0.0078 USDT 0.0078 USDT 0.0095 USDT 0.0090 USDT
2019-02-19 0.0077 USDT 11,237,658.7200 ACT 0.0076 USDT 0.0072 USDT 0.0088 USDT 0.0077 USDT
2019-02-18 0.0075 USDT 9,201,115.3900 ACT 0.0073 USDT 0.0072 USDT 0.0079 USDT 0.0076 USDT
2019-02-17 0.0071 USDT 8,043,723.7900 ACT 0.0068 USDT 0.0066 USDT 0.0078 USDT 0.0073 USDT
2019-02-16 0.0068 USDT 4,781,868.1180 ACT 0.0067 USDT 0.0066 USDT 0.0069 USDT 0.0068 USDT
2019-02-15 0.0067 USDT 3,756,920.9320 ACT 0.0066 USDT 0.0065 USDT 0.0067 USDT 0.0067 USDT
2019-02-14 0.0066 USDT 6,772,371.6790 ACT 0.0065 USDT 0.0064 USDT 0.0067 USDT 0.0066 USDT
2019-02-13 0.0065 USDT 2,141,919.0400 ACT 0.0065 USDT 0.0064 USDT 0.0067 USDT 0.0065 USDT
2019-02-12 0.0066 USDT 9,070,697.3830 ACT 0.0067 USDT 0.0063 USDT 0.0068 USDT 0.0065 USDT
2019-02-11 0.0067 USDT 4,491,522.5270 ACT 0.0066 USDT 0.0066 USDT 0.0068 USDT 0.0067 USDT
2019-02-10 0.0066 USDT 2,663,244.4920 ACT 0.0065 USDT 0.0064 USDT 0.0067 USDT 0.0066 USDT