Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-09 |
0.0066 USDT |
7,016,433.9710 ACT |
0.0067 USDT |
0.0061 USDT |
0.0069 USDT |
0.0065 USDT |
| 2019-02-08 |
0.0066 USDT |
6,858,612.4070 ACT |
0.0064 USDT |
0.0062 USDT |
0.0068 USDT |
0.0067 USDT |
| 2019-02-07 |
0.0064 USDT |
6,664,172.6140 ACT |
0.0064 USDT |
0.0059 USDT |
0.0064 USDT |
0.0064 USDT |
| 2019-02-06 |
0.0064 USDT |
1,758,487.9970 ACT |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2019-02-05 |
0.0064 USDT |
2,745,364.2650 ACT |
0.0065 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2019-02-04 |
0.0065 USDT |
4,169,096.3050 ACT |
0.0065 USDT |
0.0064 USDT |
0.0066 USDT |
0.0065 USDT |
| 2019-02-03 |
0.0066 USDT |
10,310,563.6620 ACT |
0.0066 USDT |
0.0063 USDT |
0.0067 USDT |
0.0065 USDT |
| 2019-02-02 |
0.0067 USDT |
2,352,868.7370 ACT |
0.0067 USDT |
0.0063 USDT |
0.0068 USDT |
0.0066 USDT |
| 2019-02-01 |
0.0067 USDT |
1,717,237.9250 ACT |
0.0066 USDT |
0.0066 USDT |
0.0068 USDT |
0.0067 USDT |
| 2019-01-31 |
0.0066 USDT |
7,118,436.2450 ACT |
0.0066 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2019-01-30 |
0.0067 USDT |
4,123,763.2920 ACT |
0.0067 USDT |
0.0065 USDT |
0.0069 USDT |
0.0066 USDT |
| 2019-01-29 |
0.0066 USDT |
1,258,200.4500 ACT |
0.0065 USDT |
0.0064 USDT |
0.0067 USDT |
0.0067 USDT |
| 2019-01-28 |
0.0065 USDT |
3,438,698.6470 ACT |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0065 USDT |
| 2019-01-27 |
0.0067 USDT |
5,875,455.6860 ACT |
0.0070 USDT |
0.0063 USDT |
0.0075 USDT |
0.0064 USDT |
| 2019-01-26 |
0.0070 USDT |
4,331,595.7260 ACT |
0.0070 USDT |
0.0068 USDT |
0.0072 USDT |
0.0070 USDT |
| 2019-01-25 |
0.0069 USDT |
6,991,923.2690 ACT |
0.0068 USDT |
0.0067 USDT |
0.0073 USDT |
0.0070 USDT |