Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-21 |
0.0078 USDT |
11,993,195.6910 ACT |
0.0079 USDT |
0.0075 USDT |
0.0084 USDT |
0.0077 USDT |
| 2018-12-20 |
0.0078 USDT |
15,509,171.5070 ACT |
0.0076 USDT |
0.0067 USDT |
0.0085 USDT |
0.0080 USDT |
| 2018-12-19 |
0.0077 USDT |
10,644,395.4620 ACT |
0.0077 USDT |
0.0071 USDT |
0.0078 USDT |
0.0076 USDT |
| 2018-12-18 |
0.0076 USDT |
11,069,736.6160 ACT |
0.0075 USDT |
0.0073 USDT |
0.0086 USDT |
0.0076 USDT |
| 2018-12-17 |
0.0072 USDT |
7,930,370.9380 ACT |
0.0069 USDT |
0.0068 USDT |
0.0081 USDT |
0.0074 USDT |
| 2018-12-16 |
0.0068 USDT |
1,683,766.8720 ACT |
0.0066 USDT |
0.0064 USDT |
0.0071 USDT |
0.0069 USDT |
| 2018-12-15 |
0.0066 USDT |
4,788,015.5320 ACT |
0.0066 USDT |
0.0065 USDT |
0.0070 USDT |
0.0066 USDT |
| 2018-12-14 |
0.0068 USDT |
4,586,385.0310 ACT |
0.0069 USDT |
0.0065 USDT |
0.0069 USDT |
0.0066 USDT |
| 2018-12-13 |
0.0071 USDT |
3,751,467.0090 ACT |
0.0073 USDT |
0.0067 USDT |
0.0073 USDT |
0.0069 USDT |
| 2018-12-12 |
0.0075 USDT |
4,645,049.0130 ACT |
0.0076 USDT |
0.0070 USDT |
0.0077 USDT |
0.0073 USDT |
| 2018-12-11 |
0.0074 USDT |
3,513,720.6510 ACT |
0.0072 USDT |
0.0070 USDT |
0.0077 USDT |
0.0076 USDT |
| 2018-12-10 |
0.0073 USDT |
4,595,591.0130 ACT |
0.0073 USDT |
0.0070 USDT |
0.0080 USDT |
0.0072 USDT |
| 2018-12-09 |
0.0074 USDT |
3,971,005.4970 ACT |
0.0075 USDT |
0.0073 USDT |
0.0079 USDT |
0.0073 USDT |
| 2018-12-08 |
0.0072 USDT |
5,638,576.4230 ACT |
0.0068 USDT |
0.0068 USDT |
0.0077 USDT |
0.0075 USDT |
| 2018-12-07 |
0.0069 USDT |
6,112,389.5300 ACT |
0.0070 USDT |
0.0065 USDT |
0.0075 USDT |
0.0068 USDT |
| 2018-12-06 |
0.0076 USDT |
7,650,060.7250 ACT |
0.0082 USDT |
0.0068 USDT |
0.0083 USDT |
0.0070 USDT |
| 2018-12-05 |
0.0089 USDT |
11,368,768.6650 ACT |
0.0095 USDT |
0.0079 USDT |
0.0095 USDT |
0.0082 USDT |
| 2018-12-04 |
0.0096 USDT |
10,864,394.5130 ACT |
0.0097 USDT |
0.0091 USDT |
0.0098 USDT |
0.0095 USDT |
| 2018-12-03 |
0.0097 USDT |
5,926,567.2290 ACT |
0.0096 USDT |
0.0091 USDT |
0.0101 USDT |
0.0097 USDT |
| 2018-12-02 |
0.0101 USDT |
7,177,402.5760 ACT |
0.0107 USDT |
0.0095 USDT |
0.0109 USDT |
0.0095 USDT |
| 2018-12-01 |
0.0108 USDT |
4,742,824.0990 ACT |
0.0109 USDT |
0.0103 USDT |
0.0111 USDT |
0.0107 USDT |
| 2018-11-30 |
0.0104 USDT |
6,764,922.0900 ACT |
0.0099 USDT |
0.0099 USDT |
0.0109 USDT |
0.0108 USDT |
| 2018-11-29 |
0.0099 USDT |
8,974,486.6060 ACT |
0.0099 USDT |
0.0092 USDT |
0.0118 USDT |
0.0099 USDT |
| 2018-11-28 |
0.0101 USDT |
8,037,969.4550 ACT |
0.0103 USDT |
0.0096 USDT |
0.0109 USDT |
0.0099 USDT |
| 2018-11-27 |
0.0100 USDT |
7,797,850.2420 ACT |
0.0096 USDT |
0.0092 USDT |
0.0109 USDT |
0.0103 USDT |
| 2018-11-26 |
0.0094 USDT |
7,298,634.7540 ACT |
0.0092 USDT |
0.0090 USDT |
0.0115 USDT |
0.0096 USDT |
| 2018-11-25 |
0.0093 USDT |
4,695,403.6830 ACT |
0.0093 USDT |
0.0092 USDT |
0.0102 USDT |
0.0092 USDT |
| 2018-11-24 |
0.0099 USDT |
9,515,906.8360 ACT |
0.0104 USDT |
0.0086 USDT |
0.0106 USDT |
0.0093 USDT |
| 2018-11-23 |
0.0105 USDT |
2,700,950.7540 ACT |
0.0105 USDT |
0.0100 USDT |
0.0108 USDT |
0.0104 USDT |
| 2018-11-22 |
0.0109 USDT |
4,637,436.2660 ACT |
0.0113 USDT |
0.0100 USDT |
0.0113 USDT |
0.0105 USDT |
| 2018-11-21 |
0.0114 USDT |
6,014,869.9200 ACT |
0.0114 USDT |
0.0106 USDT |
0.0119 USDT |
0.0113 USDT |
| 2018-11-20 |
0.0120 USDT |
9,468,891.1420 ACT |
0.0126 USDT |
0.0106 USDT |
0.0126 USDT |
0.0114 USDT |
| 2018-11-19 |
0.0134 USDT |
11,906,891.0340 ACT |
0.0141 USDT |
0.0110 USDT |
0.0161 USDT |
0.0126 USDT |
| 2018-11-18 |
0.0156 USDT |
10,426,930.9950 ACT |
0.0172 USDT |
0.0135 USDT |
0.0173 USDT |
0.0140 USDT |
| 2018-11-17 |
0.0174 USDT |
5,904,654.1730 ACT |
0.0175 USDT |
0.0166 USDT |
0.0182 USDT |
0.0172 USDT |
| 2018-11-16 |
0.0179 USDT |
6,064,808.0080 ACT |
0.0182 USDT |
0.0173 USDT |
0.0192 USDT |
0.0176 USDT |
| 2018-11-15 |
0.0182 USDT |
5,774,916.1390 ACT |
0.0182 USDT |
0.0172 USDT |
0.0190 USDT |
0.0182 USDT |
| 2018-11-14 |
0.0199 USDT |
10,030,931.5460 ACT |
0.0216 USDT |
0.0172 USDT |
0.0217 USDT |
0.0182 USDT |
| 2018-11-13 |
0.0232 USDT |
5,708,779.8827 ACT |
0.0247 USDT |
0.0214 USDT |
0.0249 USDT |
0.0216 USDT |
| 2018-11-12 |
0.0252 USDT |
2,276,053.9650 ACT |
0.0256 USDT |
0.0245 USDT |
0.0256 USDT |
0.0247 USDT |
| 2018-11-11 |
0.0250 USDT |
4,167,144.1610 ACT |
0.0244 USDT |
0.0241 USDT |
0.0264 USDT |
0.0256 USDT |
| 2018-11-10 |
0.0247 USDT |
3,750,938.4830 ACT |
0.0250 USDT |
0.0241 USDT |
0.0252 USDT |
0.0244 USDT |
| 2018-11-09 |
0.0248 USDT |
5,736,627.7370 ACT |
0.0246 USDT |
0.0243 USDT |
0.0251 USDT |
0.0250 USDT |
| 2018-11-08 |
0.0251 USDT |
5,502,434.5230 ACT |
0.0255 USDT |
0.0242 USDT |
0.0258 USDT |
0.0246 USDT |
| 2018-11-07 |
0.0260 USDT |
2,624,911.6390 ACT |
0.0264 USDT |
0.0252 USDT |
0.0267 USDT |
0.0256 USDT |
| 2018-11-06 |
0.0262 USDT |
6,546,362.7320 ACT |
0.0260 USDT |
0.0255 USDT |
0.0268 USDT |
0.0264 USDT |
| 2018-11-05 |
0.0260 USDT |
5,251,663.1860 ACT |
0.0260 USDT |
0.0254 USDT |
0.0265 USDT |
0.0260 USDT |
| 2018-11-04 |
0.0264 USDT |
7,689,547.5230 ACT |
0.0267 USDT |
0.0253 USDT |
0.0275 USDT |
0.0260 USDT |
| 2018-11-03 |
0.0266 USDT |
3,443,694.6260 ACT |
0.0265 USDT |
0.0263 USDT |
0.0269 USDT |
0.0267 USDT |
| 2018-11-02 |
0.0274 USDT |
7,086,563.1970 ACT |
0.0283 USDT |
0.0263 USDT |
0.0284 USDT |
0.0265 USDT |