Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
0.0069 USDT |
27,949,427.8288 ACT |
0.0069 USDT |
0.0067 USDT |
0.0072 USDT |
0.0069 USDT |
| 2022-04-03 |
0.0070 USDT |
34,673,298.9478 ACT |
0.0067 USDT |
0.0067 USDT |
0.0075 USDT |
0.0069 USDT |
| 2022-04-02 |
0.0068 USDT |
16,368,190.9053 ACT |
0.0069 USDT |
0.0066 USDT |
0.0070 USDT |
0.0067 USDT |
| 2022-04-01 |
0.0067 USDT |
24,927,769.1993 ACT |
0.0066 USDT |
0.0064 USDT |
0.0070 USDT |
0.0069 USDT |
| 2022-03-31 |
0.0068 USDT |
22,871,343.8172 ACT |
0.0069 USDT |
0.0066 USDT |
0.0071 USDT |
0.0066 USDT |
| 2022-03-30 |
0.0068 USDT |
26,223,059.4591 ACT |
0.0069 USDT |
0.0067 USDT |
0.0070 USDT |
0.0069 USDT |
| 2022-03-29 |
0.0068 USDT |
25,491,486.0975 ACT |
0.0068 USDT |
0.0066 USDT |
0.0072 USDT |
0.0069 USDT |
| 2022-03-28 |
0.0068 USDT |
40,365,165.2101 ACT |
0.0065 USDT |
0.0065 USDT |
0.0071 USDT |
0.0068 USDT |
| 2022-03-27 |
0.0065 USDT |
27,475,543.9274 ACT |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0065 USDT |
| 2022-03-26 |
0.0065 USDT |
17,137,314.5900 ACT |
0.0066 USDT |
0.0064 USDT |
0.0066 USDT |
0.0064 USDT |
| 2022-03-25 |
0.0066 USDT |
15,235,192.6904 ACT |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0066 USDT |
| 2022-03-24 |
0.0065 USDT |
18,439,940.0768 ACT |
0.0065 USDT |
0.0063 USDT |
0.0067 USDT |
0.0066 USDT |
| 2022-03-23 |
0.0064 USDT |
18,299,375.7591 ACT |
0.0065 USDT |
0.0064 USDT |
0.0066 USDT |
0.0065 USDT |
| 2022-03-22 |
0.0064 USDT |
30,332,908.8941 ACT |
0.0064 USDT |
0.0063 USDT |
0.0065 USDT |
0.0065 USDT |
| 2022-03-21 |
0.0063 USDT |
24,017,630.6000 ACT |
0.0062 USDT |
0.0061 USDT |
0.0066 USDT |
0.0064 USDT |
| 2022-03-20 |
0.0063 USDT |
15,070,559.0647 ACT |
0.0064 USDT |
0.0062 USDT |
0.0065 USDT |
0.0062 USDT |
| 2022-03-19 |
0.0064 USDT |
35,917,506.7161 ACT |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0064 USDT |
| 2022-03-18 |
0.0064 USDT |
57,687,771.6967 ACT |
0.0066 USDT |
0.0061 USDT |
0.0067 USDT |
0.0064 USDT |
| 2022-03-17 |
0.0064 USDT |
31,844,439.2680 ACT |
0.0062 USDT |
0.0060 USDT |
0.0072 USDT |
0.0066 USDT |
| 2022-03-16 |
0.0061 USDT |
28,351,551.3260 ACT |
0.0064 USDT |
0.0060 USDT |
0.0064 USDT |
0.0062 USDT |
| 2022-03-15 |
0.0065 USDT |
47,715,163.3960 ACT |
0.0064 USDT |
0.0062 USDT |
0.0068 USDT |
0.0064 USDT |
| 2022-03-14 |
0.0067 USDT |
73,957,979.2470 ACT |
0.0071 USDT |
0.0064 USDT |
0.0073 USDT |
0.0064 USDT |
| 2022-03-13 |
0.0067 USDT |
77,050,775.1875 ACT |
0.0062 USDT |
0.0061 USDT |
0.0076 USDT |
0.0071 USDT |
| 2022-03-12 |
0.0069 USDT |
99,699,935.5762 ACT |
0.0072 USDT |
0.0061 USDT |
0.0079 USDT |
0.0062 USDT |
| 2022-03-11 |
0.0064 USDT |
89,511,272.1610 ACT |
0.0056 USDT |
0.0054 USDT |
0.0078 USDT |
0.0072 USDT |
| 2022-03-10 |
0.0056 USDT |
24,054,774.2780 ACT |
0.0059 USDT |
0.0053 USDT |
0.0059 USDT |
0.0056 USDT |
| 2022-03-09 |
0.0059 USDT |
50,485,281.4051 ACT |
0.0055 USDT |
0.0054 USDT |
0.0064 USDT |
0.0059 USDT |
| 2022-03-08 |
0.0056 USDT |
38,756,025.0212 ACT |
0.0057 USDT |
0.0053 USDT |
0.0058 USDT |
0.0055 USDT |
| 2022-03-07 |
0.0060 USDT |
62,872,994.5277 ACT |
0.0066 USDT |
0.0055 USDT |
0.0067 USDT |
0.0057 USDT |
| 2022-03-06 |
0.0066 USDT |
26,462,693.0651 ACT |
0.0068 USDT |
0.0064 USDT |
0.0069 USDT |
0.0066 USDT |
| 2022-03-05 |
0.0067 USDT |
48,862,855.3309 ACT |
0.0066 USDT |
0.0064 USDT |
0.0069 USDT |
0.0068 USDT |
| 2022-03-04 |
0.0067 USDT |
29,652,250.6774 ACT |
0.0070 USDT |
0.0063 USDT |
0.0071 USDT |
0.0066 USDT |
| 2022-03-03 |
0.0073 USDT |
35,549,065.6467 ACT |
0.0074 USDT |
0.0070 USDT |
0.0077 USDT |
0.0070 USDT |
| 2022-03-02 |
0.0076 USDT |
39,490,202.9619 ACT |
0.0075 USDT |
0.0074 USDT |
0.0079 USDT |
0.0074 USDT |
| 2022-03-01 |
0.0074 USDT |
57,195,515.2375 ACT |
0.0074 USDT |
0.0070 USDT |
0.0079 USDT |
0.0075 USDT |
| 2022-02-28 |
0.0077 USDT |
166,220,488.3580 ACT |
0.0064 USDT |
0.0064 USDT |
0.0088 USDT |
0.0074 USDT |
| 2022-02-27 |
0.0068 USDT |
75,853,885.9236 ACT |
0.0069 USDT |
0.0064 USDT |
0.0074 USDT |
0.0064 USDT |
| 2022-02-26 |
0.0067 USDT |
68,126,948.0002 ACT |
0.0064 USDT |
0.0063 USDT |
0.0074 USDT |
0.0070 USDT |
| 2022-02-25 |
0.0048 USDT |
31,208,625.3399 ACT |
0.0048 USDT |
0.0047 USDT |
0.0051 USDT |
0.0049 USDT |
| 2022-02-24 |
0.0051 USDT |
57,688,408.5409 ACT |
0.0054 USDT |
0.0044 USDT |
0.0055 USDT |
0.0047 USDT |
| 2022-02-23 |
0.0054 USDT |
25,737,653.3412 ACT |
0.0054 USDT |
0.0053 USDT |
0.0057 USDT |
0.0054 USDT |
| 2022-02-22 |
0.0057 USDT |
33,222,070.2291 ACT |
0.0060 USDT |
0.0052 USDT |
0.0061 USDT |
0.0054 USDT |
| 2022-02-21 |
0.0060 USDT |
39,661,361.1382 ACT |
0.0059 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2022-02-20 |
0.0060 USDT |
52,322,238.9170 ACT |
0.0060 USDT |
0.0057 USDT |
0.0063 USDT |
0.0059 USDT |
| 2022-02-19 |
0.0060 USDT |
45,815,887.8622 ACT |
0.0060 USDT |
0.0057 USDT |
0.0066 USDT |
0.0060 USDT |
| 2022-02-18 |
0.0062 USDT |
42,633,076.6715 ACT |
0.0064 USDT |
0.0057 USDT |
0.0064 USDT |
0.0060 USDT |
| 2022-02-17 |
0.0065 USDT |
46,815,045.1881 ACT |
0.0066 USDT |
0.0062 USDT |
0.0066 USDT |
0.0064 USDT |
| 2022-02-16 |
0.0066 USDT |
31,691,152.9573 ACT |
0.0066 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2022-02-15 |
0.0066 USDT |
36,494,218.1839 ACT |
0.0066 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2022-02-14 |
0.0066 USDT |
49,787,750.2083 ACT |
0.0066 USDT |
0.0064 USDT |
0.0070 USDT |
0.0066 USDT |