Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-01-24 |
0.0069 USDT |
4,089,394.2020 ACT |
0.0069 USDT |
0.0067 USDT |
0.0070 USDT |
0.0068 USDT |
| 2019-01-23 |
0.0068 USDT |
2,618,363.6160 ACT |
0.0067 USDT |
0.0066 USDT |
0.0070 USDT |
0.0069 USDT |
| 2019-01-22 |
0.0068 USDT |
12,166,653.2860 ACT |
0.0068 USDT |
0.0066 USDT |
0.0071 USDT |
0.0067 USDT |
| 2019-01-21 |
0.0067 USDT |
1,911,542.3370 ACT |
0.0066 USDT |
0.0065 USDT |
0.0069 USDT |
0.0068 USDT |
| 2019-01-20 |
0.0067 USDT |
1,996,372.3290 ACT |
0.0067 USDT |
0.0064 USDT |
0.0067 USDT |
0.0066 USDT |
| 2019-01-19 |
0.0067 USDT |
3,649,137.0690 ACT |
0.0067 USDT |
0.0065 USDT |
0.0071 USDT |
0.0067 USDT |
| 2019-01-18 |
0.0067 USDT |
3,154,803.7490 ACT |
0.0067 USDT |
0.0066 USDT |
0.0070 USDT |
0.0067 USDT |
| 2019-01-17 |
0.0068 USDT |
3,878,615.3230 ACT |
0.0069 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2019-01-16 |
0.0069 USDT |
6,405,950.0980 ACT |
0.0069 USDT |
0.0067 USDT |
0.0070 USDT |
0.0069 USDT |
| 2019-01-15 |
0.0069 USDT |
5,462,328.3200 ACT |
0.0069 USDT |
0.0068 USDT |
0.0071 USDT |
0.0069 USDT |
| 2019-01-14 |
0.0069 USDT |
7,591,625.4880 ACT |
0.0068 USDT |
0.0068 USDT |
0.0078 USDT |
0.0069 USDT |
| 2019-01-13 |
0.0069 USDT |
5,165,195.8720 ACT |
0.0069 USDT |
0.0063 USDT |
0.0069 USDT |
0.0068 USDT |
| 2019-01-12 |
0.0068 USDT |
6,302,714.7490 ACT |
0.0066 USDT |
0.0065 USDT |
0.0084 USDT |
0.0069 USDT |
| 2019-01-11 |
0.0065 USDT |
5,444,769.2920 ACT |
0.0064 USDT |
0.0063 USDT |
0.0067 USDT |
0.0066 USDT |
| 2019-01-10 |
0.0065 USDT |
6,966,234.9480 ACT |
0.0066 USDT |
0.0062 USDT |
0.0067 USDT |
0.0064 USDT |
| 2019-01-09 |
0.0069 USDT |
13,052,339.9540 ACT |
0.0072 USDT |
0.0062 USDT |
0.0076 USDT |
0.0066 USDT |
| 2019-01-08 |
0.0073 USDT |
4,619,043.3860 ACT |
0.0073 USDT |
0.0069 USDT |
0.0074 USDT |
0.0072 USDT |
| 2019-01-07 |
0.0073 USDT |
3,290,081.3930 ACT |
0.0073 USDT |
0.0070 USDT |
0.0074 USDT |
0.0073 USDT |
| 2019-01-06 |
0.0073 USDT |
4,604,031.1950 ACT |
0.0072 USDT |
0.0072 USDT |
0.0077 USDT |
0.0073 USDT |
| 2019-01-05 |
0.0072 USDT |
4,941,800.4850 ACT |
0.0072 USDT |
0.0070 USDT |
0.0074 USDT |
0.0072 USDT |
| 2019-01-04 |
0.0072 USDT |
9,317,127.6790 ACT |
0.0072 USDT |
0.0070 USDT |
0.0081 USDT |
0.0072 USDT |