Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-10-16 |
0.0287 USDT |
1,449,968.5160 ACT |
0.0279 USDT |
0.0279 USDT |
0.0295 USDT |
0.0295 USDT |
| 2018-10-15 |
0.0284 USDT |
2,167,587.8660 ACT |
0.0288 USDT |
0.0277 USDT |
0.0292 USDT |
0.0279 USDT |
| 2018-10-14 |
0.0283 USDT |
6,409,177.8450 ACT |
0.0277 USDT |
0.0267 USDT |
0.0311 USDT |
0.0288 USDT |
| 2018-10-13 |
0.0276 USDT |
1,843,199.6770 ACT |
0.0275 USDT |
0.0273 USDT |
0.0290 USDT |
0.0277 USDT |
| 2018-10-12 |
0.0275 USDT |
946,460.5430 ACT |
0.0276 USDT |
0.0270 USDT |
0.0279 USDT |
0.0274 USDT |
| 2018-10-11 |
0.0276 USDT |
2,789,888.5180 ACT |
0.0275 USDT |
0.0248 USDT |
0.0280 USDT |
0.0276 USDT |
| 2018-10-10 |
0.0294 USDT |
12,617,396.8480 ACT |
0.0312 USDT |
0.0268 USDT |
0.0319 USDT |
0.0275 USDT |
| 2018-10-09 |
0.0319 USDT |
3,866,044.8680 ACT |
0.0325 USDT |
0.0309 USDT |
0.0329 USDT |
0.0312 USDT |
| 2018-10-08 |
0.0331 USDT |
3,213,902.5900 ACT |
0.0336 USDT |
0.0321 USDT |
0.0337 USDT |
0.0325 USDT |
| 2018-10-07 |
0.0332 USDT |
1,914,977.0230 ACT |
0.0328 USDT |
0.0318 USDT |
0.0338 USDT |
0.0335 USDT |
| 2018-10-06 |
0.0325 USDT |
2,673,032.0610 ACT |
0.0322 USDT |
0.0312 USDT |
0.0337 USDT |
0.0328 USDT |
| 2018-10-05 |
0.0326 USDT |
3,227,812.7150 ACT |
0.0330 USDT |
0.0318 USDT |
0.0338 USDT |
0.0322 USDT |
| 2018-10-04 |
0.0330 USDT |
1,828,934.6920 ACT |
0.0330 USDT |
0.0321 USDT |
0.0334 USDT |
0.0330 USDT |
| 2018-10-03 |
0.0329 USDT |
2,363,731.2470 ACT |
0.0328 USDT |
0.0321 USDT |
0.0337 USDT |
0.0330 USDT |
| 2018-10-02 |
0.0337 USDT |
3,042,676.7420 ACT |
0.0345 USDT |
0.0317 USDT |
0.0345 USDT |
0.0328 USDT |
| 2018-10-01 |
0.0332 USDT |
7,072,896.9760 ACT |
0.0319 USDT |
0.0319 USDT |
0.0375 USDT |
0.0345 USDT |
| 2018-09-30 |
0.0327 USDT |
6,991,756.0240 ACT |
0.0335 USDT |
0.0317 USDT |
0.0354 USDT |
0.0319 USDT |
| 2018-09-29 |
0.0322 USDT |
6,002,582.6720 ACT |
0.0308 USDT |
0.0301 USDT |
0.0354 USDT |
0.0335 USDT |
| 2018-09-28 |
0.0307 USDT |
3,041,861.0800 ACT |
0.0305 USDT |
0.0297 USDT |
0.0308 USDT |
0.0308 USDT |
| 2018-09-27 |
0.0302 USDT |
3,752,895.7670 ACT |
0.0298 USDT |
0.0297 USDT |
0.0312 USDT |
0.0305 USDT |
| 2018-09-26 |
0.0302 USDT |
2,737,156.8870 ACT |
0.0306 USDT |
0.0293 USDT |
0.0307 USDT |
0.0298 USDT |
| 2018-09-25 |
0.0301 USDT |
5,201,851.2940 ACT |
0.0296 USDT |
0.0291 USDT |
0.0307 USDT |
0.0306 USDT |
| 2018-09-24 |
0.0307 USDT |
3,545,054.7780 ACT |
0.0317 USDT |
0.0289 USDT |
0.0322 USDT |
0.0296 USDT |
| 2018-09-23 |
0.0325 USDT |
4,357,177.3410 ACT |
0.0332 USDT |
0.0313 USDT |
0.0337 USDT |
0.0317 USDT |
| 2018-09-22 |
0.0331 USDT |
2,926,713.5990 ACT |
0.0330 USDT |
0.0324 USDT |
0.0340 USDT |
0.0332 USDT |
| 2018-09-21 |
0.0326 USDT |
6,408,339.3630 ACT |
0.0322 USDT |
0.0314 USDT |
0.0345 USDT |
0.0330 USDT |
| 2018-09-20 |
0.0316 USDT |
13,736,055.1980 ACT |
0.0309 USDT |
0.0302 USDT |
0.0334 USDT |
0.0322 USDT |
| 2018-09-19 |
0.0309 USDT |
8,942,135.5460 ACT |
0.0310 USDT |
0.0299 USDT |
0.0320 USDT |
0.0308 USDT |
| 2018-09-18 |
0.0316 USDT |
9,673,580.4780 ACT |
0.0319 USDT |
0.0299 USDT |
0.0320 USDT |
0.0312 USDT |
| 2018-09-17 |
0.0310 USDT |
10,778,535.7860 ACT |
0.0301 USDT |
0.0291 USDT |
0.0320 USDT |
0.0319 USDT |
| 2018-09-16 |
0.0308 USDT |
12,132,934.4410 ACT |
0.0315 USDT |
0.0297 USDT |
0.0331 USDT |
0.0301 USDT |
| 2018-09-15 |
0.0313 USDT |
11,103,202.7530 ACT |
0.0310 USDT |
0.0298 USDT |
0.0316 USDT |
0.0315 USDT |
| 2018-09-14 |
0.0307 USDT |
12,950,983.3490 ACT |
0.0304 USDT |
0.0303 USDT |
0.0323 USDT |
0.0310 USDT |
| 2018-09-13 |
0.0308 USDT |
14,512,145.8850 ACT |
0.0309 USDT |
0.0293 USDT |
0.0319 USDT |
0.0306 USDT |
| 2018-09-12 |
0.0295 USDT |
13,587,920.9100 ACT |
0.0280 USDT |
0.0277 USDT |
0.0313 USDT |
0.0310 USDT |
| 2018-09-11 |
0.0289 USDT |
13,618,878.6560 ACT |
0.0295 USDT |
0.0272 USDT |
0.0306 USDT |
0.0282 USDT |
| 2018-09-10 |
0.0303 USDT |
13,077,102.4990 ACT |
0.0311 USDT |
0.0294 USDT |
0.0325 USDT |
0.0295 USDT |
| 2018-09-09 |
0.0318 USDT |
12,230,424.5710 ACT |
0.0324 USDT |
0.0301 USDT |
0.0325 USDT |
0.0311 USDT |
| 2018-09-08 |
0.0333 USDT |
18,885,602.1810 ACT |
0.0342 USDT |
0.0300 USDT |
0.0353 USDT |
0.0324 USDT |
| 2018-09-07 |
0.0343 USDT |
16,066,105.8780 ACT |
0.0343 USDT |
0.0338 USDT |
0.0386 USDT |
0.0342 USDT |
| 2018-09-06 |
0.0344 USDT |
17,626,240.8820 ACT |
0.0344 USDT |
0.0328 USDT |
0.0378 USDT |
0.0344 USDT |
| 2018-09-05 |
0.0370 USDT |
20,027,855.5560 ACT |
0.0398 USDT |
0.0312 USDT |
0.0403 USDT |
0.0341 USDT |
| 2018-09-04 |
0.0427 USDT |
19,689,533.6470 ACT |
0.0454 USDT |
0.0380 USDT |
0.0465 USDT |
0.0400 USDT |
| 2018-09-03 |
0.0452 USDT |
16,647,412.8550 ACT |
0.0449 USDT |
0.0426 USDT |
0.0481 USDT |
0.0455 USDT |
| 2018-09-02 |
0.0465 USDT |
20,052,521.0050 ACT |
0.0481 USDT |
0.0417 USDT |
0.0507 USDT |
0.0449 USDT |
| 2018-09-01 |
0.0487 USDT |
21,128,028.8340 ACT |
0.0495 USDT |
0.0460 USDT |
0.0526 USDT |
0.0479 USDT |
| 2018-08-31 |
0.0463 USDT |
38,613,980.7020 ACT |
0.0430 USDT |
0.0411 USDT |
0.0562 USDT |
0.0495 USDT |
| 2018-08-30 |
0.0401 USDT |
26,505,750.6270 ACT |
0.0372 USDT |
0.0369 USDT |
0.0448 USDT |
0.0429 USDT |
| 2018-08-29 |
0.0378 USDT |
13,535,596.8080 ACT |
0.0382 USDT |
0.0357 USDT |
0.0396 USDT |
0.0373 USDT |
| 2018-08-28 |
0.0390 USDT |
16,583,466.3000 ACT |
0.0398 USDT |
0.0379 USDT |
0.0405 USDT |
0.0382 USDT |