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