Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-07-26 |
0.0785 USDT |
16,871,452.1660 ACT |
0.0807 USDT |
0.0729 USDT |
0.0825 USDT |
0.0762 USDT |
| 2018-07-25 |
0.0805 USDT |
15,239,033.1840 ACT |
0.0803 USDT |
0.0799 USDT |
0.0836 USDT |
0.0807 USDT |
| 2018-07-24 |
0.0809 USDT |
23,478,661.7690 ACT |
0.0812 USDT |
0.0770 USDT |
0.0861 USDT |
0.0806 USDT |
| 2018-07-23 |
0.0816 USDT |
18,510,766.1190 ACT |
0.0813 USDT |
0.0770 USDT |
0.0835 USDT |
0.0818 USDT |
| 2018-07-22 |
0.0828 USDT |
16,473,574.8510 ACT |
0.0843 USDT |
0.0800 USDT |
0.0850 USDT |
0.0813 USDT |
| 2018-07-21 |
0.0833 USDT |
16,046,369.0400 ACT |
0.0822 USDT |
0.0793 USDT |
0.0867 USDT |
0.0843 USDT |
| 2018-07-20 |
0.0836 USDT |
22,819,686.9050 ACT |
0.0851 USDT |
0.0770 USDT |
0.0868 USDT |
0.0821 USDT |
| 2018-07-19 |
0.0876 USDT |
15,410,156.4780 ACT |
0.0899 USDT |
0.0845 USDT |
0.0907 USDT |
0.0852 USDT |
| 2018-07-18 |
0.0919 USDT |
17,242,881.1010 ACT |
0.0939 USDT |
0.0885 USDT |
0.1000 USDT |
0.0898 USDT |
| 2018-07-17 |
0.0910 USDT |
23,697,638.7270 ACT |
0.0879 USDT |
0.0859 USDT |
0.1049 USDT |
0.0941 USDT |
| 2018-07-16 |
0.0895 USDT |
14,668,065.2660 ACT |
0.0911 USDT |
0.0843 USDT |
0.0924 USDT |
0.0879 USDT |
| 2018-07-15 |
0.0896 USDT |
13,174,699.1630 ACT |
0.0881 USDT |
0.0863 USDT |
0.0926 USDT |
0.0911 USDT |
| 2018-07-14 |
0.0856 USDT |
12,692,646.3890 ACT |
0.0830 USDT |
0.0822 USDT |
0.0888 USDT |
0.0881 USDT |
| 2018-07-13 |
0.0844 USDT |
13,082,729.0720 ACT |
0.0856 USDT |
0.0822 USDT |
0.0861 USDT |
0.0831 USDT |
| 2018-07-12 |
0.0857 USDT |
14,665,975.6230 ACT |
0.0858 USDT |
0.0842 USDT |
0.0898 USDT |
0.0856 USDT |
| 2018-07-11 |
0.0891 USDT |
16,029,031.4940 ACT |
0.0925 USDT |
0.0837 USDT |
0.0932 USDT |
0.0856 USDT |
| 2018-07-10 |
0.0949 USDT |
16,469,166.2060 ACT |
0.0973 USDT |
0.0885 USDT |
0.0978 USDT |
0.0924 USDT |
| 2018-07-09 |
0.1031 USDT |
16,991,134.8390 ACT |
0.1090 USDT |
0.0963 USDT |
0.1096 USDT |
0.0972 USDT |
| 2018-07-08 |
0.1116 USDT |
14,426,984.9540 ACT |
0.1138 USDT |
0.1078 USDT |
0.1166 USDT |
0.1094 USDT |
| 2018-07-07 |
0.1113 USDT |
15,051,394.2140 ACT |
0.1082 USDT |
0.1060 USDT |
0.1153 USDT |
0.1144 USDT |
| 2018-07-06 |
0.1086 USDT |
20,318,306.6600 ACT |
0.1090 USDT |
0.1071 USDT |
0.1165 USDT |
0.1082 USDT |
| 2018-07-05 |
0.1112 USDT |
21,219,694.8310 ACT |
0.1134 USDT |
0.1038 USDT |
0.1165 USDT |
0.1090 USDT |
| 2018-07-04 |
0.1179 USDT |
17,901,042.8480 ACT |
0.1223 USDT |
0.1128 USDT |
0.1235 USDT |
0.1134 USDT |
| 2018-07-03 |
0.1211 USDT |
18,980,830.1000 ACT |
0.1194 USDT |
0.1139 USDT |
0.1284 USDT |
0.1227 USDT |
| 2018-07-02 |
0.1202 USDT |
18,206,357.3440 ACT |
0.1210 USDT |
0.1165 USDT |
0.1290 USDT |
0.1193 USDT |
| 2018-07-01 |
0.1162 USDT |
20,361,538.1670 ACT |
0.1110 USDT |
0.1085 USDT |
0.1228 USDT |
0.1213 USDT |
| 2018-06-30 |
0.1080 USDT |
22,349,203.3410 ACT |
0.1047 USDT |
0.1047 USDT |
0.1182 USDT |
0.1113 USDT |
| 2018-06-29 |
0.1007 USDT |
17,315,551.4030 ACT |
0.0967 USDT |
0.0929 USDT |
0.1070 USDT |
0.1047 USDT |
| 2018-06-28 |
0.1010 USDT |
15,584,555.3050 ACT |
0.1056 USDT |
0.0929 USDT |
0.1063 USDT |
0.0964 USDT |
| 2018-06-27 |
0.1075 USDT |
14,910,009.3600 ACT |
0.1093 USDT |
0.1013 USDT |
0.1095 USDT |
0.1056 USDT |
| 2018-06-26 |
0.1070 USDT |
17,500,162.4700 ACT |
0.1041 USDT |
0.0984 USDT |
0.1125 USDT |
0.1099 USDT |
| 2018-06-25 |
0.1066 USDT |
17,411,114.5390 ACT |
0.1092 USDT |
0.1027 USDT |
0.1127 USDT |
0.1040 USDT |
| 2018-06-24 |
0.1024 USDT |
22,397,767.0730 ACT |
0.0956 USDT |
0.0953 USDT |
0.1119 USDT |
0.1092 USDT |
| 2018-06-23 |
0.0996 USDT |
21,654,458.2599 ACT |
0.1031 USDT |
0.0917 USDT |
0.1077 USDT |
0.0961 USDT |
| 2018-06-22 |
0.1079 USDT |
22,629,313.3640 ACT |
0.1130 USDT |
0.1020 USDT |
0.1204 USDT |
0.1028 USDT |
| 2018-06-21 |
0.1279 USDT |
22,445,772.0060 ACT |
0.1423 USDT |
0.1074 USDT |
0.1494 USDT |
0.1134 USDT |
| 2018-06-20 |
0.1424 USDT |
17,044,991.4090 ACT |
0.1427 USDT |
0.1407 USDT |
0.1508 USDT |
0.1421 USDT |
| 2018-06-19 |
0.1444 USDT |
17,259,384.1750 ACT |
0.1461 USDT |
0.1376 USDT |
0.1462 USDT |
0.1426 USDT |
| 2018-06-18 |
0.1416 USDT |
19,266,512.0830 ACT |
0.1376 USDT |
0.1369 USDT |
0.1480 USDT |
0.1456 USDT |
| 2018-06-17 |
0.1396 USDT |
12,477,061.4210 ACT |
0.1415 USDT |
0.1363 USDT |
0.1426 USDT |
0.1376 USDT |
| 2018-06-16 |
0.1403 USDT |
13,312,993.9610 ACT |
0.1390 USDT |
0.1375 USDT |
0.1446 USDT |
0.1416 USDT |
| 2018-06-15 |
0.1399 USDT |
13,808,843.0770 ACT |
0.1408 USDT |
0.1364 USDT |
0.1419 USDT |
0.1389 USDT |
| 2018-06-14 |
0.1379 USDT |
17,009,880.1090 ACT |
0.1349 USDT |
0.1337 USDT |
0.1449 USDT |
0.1409 USDT |
| 2018-06-13 |
0.1340 USDT |
16,867,005.1950 ACT |
0.1340 USDT |
0.1289 USDT |
0.1439 USDT |
0.1340 USDT |
| 2018-06-12 |
0.1395 USDT |
16,616,751.9550 ACT |
0.1454 USDT |
0.1320 USDT |
0.1470 USDT |
0.1336 USDT |
| 2018-06-11 |
0.1448 USDT |
16,127,947.2910 ACT |
0.1442 USDT |
0.1442 USDT |
0.1593 USDT |
0.1453 USDT |
| 2018-06-10 |
0.1559 USDT |
21,505,894.0920 ACT |
0.1671 USDT |
0.1415 USDT |
0.1685 USDT |
0.1446 USDT |
| 2018-06-09 |
0.1793 USDT |
18,274,038.9610 ACT |
0.1914 USDT |
0.1665 USDT |
0.2044 USDT |
0.1672 USDT |
| 2018-06-08 |
0.1941 USDT |
15,491,712.3180 ACT |
0.1974 USDT |
0.1902 USDT |
0.2003 USDT |
0.1907 USDT |
| 2018-06-07 |
0.2026 USDT |
13,932,101.1490 ACT |
0.2081 USDT |
0.1963 USDT |
0.2091 USDT |
0.1971 USDT |