Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-06-06 |
0.2068 USDT |
17,269,552.3180 ACT |
0.2052 USDT |
0.1960 USDT |
0.2100 USDT |
0.2083 USDT |
| 2018-06-05 |
0.2061 USDT |
16,838,183.6510 ACT |
0.2070 USDT |
0.2001 USDT |
0.2159 USDT |
0.2051 USDT |
| 2018-06-04 |
0.2110 USDT |
16,586,079.1810 ACT |
0.2142 USDT |
0.2002 USDT |
0.2200 USDT |
0.2077 USDT |
| 2018-06-03 |
0.2260 USDT |
15,554,027.6320 ACT |
0.2381 USDT |
0.2089 USDT |
0.2391 USDT |
0.2138 USDT |
| 2018-06-02 |
0.2365 USDT |
16,156,908.8120 ACT |
0.2350 USDT |
0.2308 USDT |
0.2408 USDT |
0.2380 USDT |
| 2018-06-01 |
0.2331 USDT |
16,767,103.1710 ACT |
0.2310 USDT |
0.2261 USDT |
0.2377 USDT |
0.2352 USDT |
| 2018-05-31 |
0.2316 USDT |
19,444,689.2160 ACT |
0.2322 USDT |
0.2241 USDT |
0.2425 USDT |
0.2310 USDT |
| 2018-05-30 |
0.2203 USDT |
20,050,129.2200 ACT |
0.2080 USDT |
0.2034 USDT |
0.2378 USDT |
0.2325 USDT |
| 2018-05-29 |
0.2111 USDT |
17,920,736.5160 ACT |
0.2142 USDT |
0.2065 USDT |
0.2228 USDT |
0.2080 USDT |
| 2018-05-28 |
0.2158 USDT |
18,931,576.6580 ACT |
0.2169 USDT |
0.1931 USDT |
0.2200 USDT |
0.2147 USDT |
| 2018-05-27 |
0.2170 USDT |
25,805,366.4850 ACT |
0.2179 USDT |
0.2071 USDT |
0.2435 USDT |
0.2160 USDT |
| 2018-05-26 |
0.2116 USDT |
18,281,361.9840 ACT |
0.2054 USDT |
0.1970 USDT |
0.2207 USDT |
0.2178 USDT |
| 2018-05-25 |
0.2049 USDT |
14,428,077.1410 ACT |
0.2045 USDT |
0.1941 USDT |
0.2055 USDT |
0.2053 USDT |
| 2018-05-24 |
0.2046 USDT |
17,906,428.5720 ACT |
0.2050 USDT |
0.1940 USDT |
0.2108 USDT |
0.2042 USDT |
| 2018-05-23 |
0.2053 USDT |
21,701,644.5690 ACT |
0.2049 USDT |
0.1852 USDT |
0.2170 USDT |
0.2057 USDT |
| 2018-05-22 |
0.2276 USDT |
17,508,885.5910 ACT |
0.2509 USDT |
0.2030 USDT |
0.2553 USDT |
0.2043 USDT |
| 2018-05-21 |
0.2518 USDT |
19,776,946.1780 ACT |
0.2526 USDT |
0.2428 USDT |
0.2650 USDT |
0.2510 USDT |
| 2018-05-20 |
0.2606 USDT |
19,087,972.9980 ACT |
0.2684 USDT |
0.2520 USDT |
0.2813 USDT |
0.2528 USDT |
| 2018-05-19 |
0.2629 USDT |
19,094,953.7250 ACT |
0.2569 USDT |
0.2490 USDT |
0.2746 USDT |
0.2689 USDT |
| 2018-05-18 |
0.2508 USDT |
17,076,500.5690 ACT |
0.2446 USDT |
0.2438 USDT |
0.2725 USDT |
0.2569 USDT |
| 2018-05-17 |
0.2547 USDT |
18,206,084.0500 ACT |
0.2647 USDT |
0.2420 USDT |
0.2655 USDT |
0.2446 USDT |
| 2018-05-16 |
0.2649 USDT |
17,096,409.7530 ACT |
0.2640 USDT |
0.2603 USDT |
0.2813 USDT |
0.2658 USDT |
| 2018-05-15 |
0.2774 USDT |
16,845,566.3740 ACT |
0.2906 USDT |
0.2612 USDT |
0.2975 USDT |
0.2641 USDT |
| 2018-05-14 |
0.3022 USDT |
16,142,316.0320 ACT |
0.3135 USDT |
0.2841 USDT |
0.3145 USDT |
0.2908 USDT |
| 2018-05-13 |
0.3073 USDT |
18,929,075.2340 ACT |
0.3011 USDT |
0.2802 USDT |
0.3300 USDT |
0.3135 USDT |
| 2018-05-12 |
0.2889 USDT |
16,169,491.2190 ACT |
0.2748 USDT |
0.2680 USDT |
0.3051 USDT |
0.3030 USDT |
| 2018-05-11 |
0.2855 USDT |
20,628,564.0500 ACT |
0.2953 USDT |
0.2553 USDT |
0.3186 USDT |
0.2756 USDT |
| 2018-05-10 |
0.3336 USDT |
22,635,986.4080 ACT |
0.3721 USDT |
0.2711 USDT |
0.3759 USDT |
0.2950 USDT |
| 2018-05-09 |
0.3706 USDT |
16,945,667.1890 ACT |
0.3686 USDT |
0.3518 USDT |
0.3900 USDT |
0.3725 USDT |
| 2018-05-08 |
0.3717 USDT |
19,088,051.7340 ACT |
0.3748 USDT |
0.3421 USDT |
0.3778 USDT |
0.3685 USDT |
| 2018-05-07 |
0.3823 USDT |
27,102,887.2700 ACT |
0.3885 USDT |
0.3600 USDT |
0.4003 USDT |
0.3760 USDT |
| 2018-05-06 |
0.3830 USDT |
30,980,892.7780 ACT |
0.3769 USDT |
0.3521 USDT |
0.4030 USDT |
0.3890 USDT |
| 2018-05-05 |
0.3917 USDT |
29,915,229.6600 ACT |
0.4061 USDT |
0.3628 USDT |
0.4599 USDT |
0.3772 USDT |
| 2018-05-04 |
0.3825 USDT |
23,343,595.7930 ACT |
0.3575 USDT |
0.3550 USDT |
0.4228 USDT |
0.4075 USDT |
| 2018-05-03 |
0.3723 USDT |
23,602,254.6140 ACT |
0.3862 USDT |
0.3560 USDT |
0.3969 USDT |
0.3583 USDT |
| 2018-05-02 |
0.3878 USDT |
19,135,788.2520 ACT |
0.3897 USDT |
0.3713 USDT |
0.3988 USDT |
0.3858 USDT |
| 2018-05-01 |
0.3801 USDT |
35,532,242.8910 ACT |
0.3731 USDT |
0.3491 USDT |
0.4000 USDT |
0.3871 USDT |
| 2018-04-30 |
0.3626 USDT |
32,287,086.9620 ACT |
0.3521 USDT |
0.3191 USDT |
0.3820 USDT |
0.3731 USDT |