Crypto exchange OKEx

Market Achain (ACT) / Tether (USDT)

Identifier on OKEx: ACT-USDT
Date Price Volume Open Low High Close
2018-08-27 0.0373 USDT 20,386,754.4510 ACT 0.0348 USDT 0.0346 USDT 0.0399 USDT 0.0397 USDT
2018-08-26 0.0350 USDT 16,634,814.8710 ACT 0.0352 USDT 0.0331 USDT 0.0355 USDT 0.0347 USDT
2018-08-25 0.0356 USDT 14,494,518.8780 ACT 0.0360 USDT 0.0341 USDT 0.0366 USDT 0.0352 USDT
2018-08-24 0.0351 USDT 17,141,388.8930 ACT 0.0344 USDT 0.0337 USDT 0.0363 USDT 0.0358 USDT
2018-08-23 0.0340 USDT 14,664,557.3880 ACT 0.0339 USDT 0.0333 USDT 0.0357 USDT 0.0341 USDT
2018-08-22 0.0341 USDT 15,884,751.2830 ACT 0.0341 USDT 0.0321 USDT 0.0343 USDT 0.0340 USDT
2018-08-21 0.0345 USDT 20,711,268.1160 ACT 0.0344 USDT 0.0334 USDT 0.0380 USDT 0.0346 USDT
2018-08-20 0.0339 USDT 25,305,783.2640 ACT 0.0333 USDT 0.0313 USDT 0.0355 USDT 0.0344 USDT
2018-08-19 0.0332 USDT 18,747,053.3600 ACT 0.0330 USDT 0.0313 USDT 0.0355 USDT 0.0334 USDT
2018-08-18 0.0326 USDT 25,319,752.7940 ACT 0.0321 USDT 0.0310 USDT 0.0346 USDT 0.0331 USDT
2018-08-17 0.0344 USDT 35,847,058.7010 ACT 0.0365 USDT 0.0317 USDT 0.0417 USDT 0.0322 USDT
2018-08-16 0.0333 USDT 29,822,608.0050 ACT 0.0302 USDT 0.0301 USDT 0.0388 USDT 0.0364 USDT
2018-08-15 0.0306 USDT 18,738,868.8730 ACT 0.0310 USDT 0.0278 USDT 0.0330 USDT 0.0302 USDT
2018-08-14 0.0305 USDT 13,534,788.1540 ACT 0.0301 USDT 0.0285 USDT 0.0329 USDT 0.0309 USDT
2018-08-13 0.0339 USDT 18,257,188.1624 ACT 0.0374 USDT 0.0292 USDT 0.0382 USDT 0.0304 USDT
2018-08-12 0.0387 USDT 10,012,716.5190 ACT 0.0400 USDT 0.0370 USDT 0.0418 USDT 0.0373 USDT
2018-08-11 0.0399 USDT 12,385,769.7580 ACT 0.0397 USDT 0.0382 USDT 0.0428 USDT 0.0400 USDT
2018-08-10 0.0432 USDT 16,488,223.8700 ACT 0.0464 USDT 0.0380 USDT 0.0464 USDT 0.0399 USDT
2018-08-09 0.0472 USDT 12,161,246.4750 ACT 0.0479 USDT 0.0455 USDT 0.0498 USDT 0.0464 USDT
2018-08-08 0.0485 USDT 12,768,640.9840 ACT 0.0491 USDT 0.0456 USDT 0.0500 USDT 0.0479 USDT
2018-08-07 0.0524 USDT 23,311,808.9400 ACT 0.0556 USDT 0.0480 USDT 0.0620 USDT 0.0491 USDT
2018-08-06 0.0522 USDT 17,517,570.5720 ACT 0.0486 USDT 0.0480 USDT 0.0563 USDT 0.0558 USDT
2018-08-05 0.0489 USDT 12,930,624.1580 ACT 0.0492 USDT 0.0480 USDT 0.0515 USDT 0.0485 USDT
2018-08-04 0.0488 USDT 12,285,679.4130 ACT 0.0482 USDT 0.0461 USDT 0.0508 USDT 0.0493 USDT
2018-08-03 0.0501 USDT 16,582,677.7950 ACT 0.0517 USDT 0.0468 USDT 0.0528 USDT 0.0484 USDT
2018-08-02 0.0513 USDT 16,049,191.2730 ACT 0.0509 USDT 0.0451 USDT 0.0533 USDT 0.0517 USDT
2018-08-01 0.0531 USDT 15,646,693.5220 ACT 0.0552 USDT 0.0487 USDT 0.0561 USDT 0.0510 USDT
2018-07-31 0.0574 USDT 18,683,122.4120 ACT 0.0595 USDT 0.0527 USDT 0.0595 USDT 0.0553 USDT
2018-07-30 0.0652 USDT 19,231,284.0610 ACT 0.0708 USDT 0.0562 USDT 0.0708 USDT 0.0596 USDT
2018-07-29 0.0716 USDT 12,666,132.1320 ACT 0.0728 USDT 0.0690 USDT 0.0736 USDT 0.0704 USDT
2018-07-28 0.0728 USDT 12,671,611.9120 ACT 0.0729 USDT 0.0701 USDT 0.0737 USDT 0.0727 USDT
2018-07-27 0.0747 USDT 17,114,383.1440 ACT 0.0766 USDT 0.0727 USDT 0.0809 USDT 0.0728 USDT
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