Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-13 |
0.0065 USDT |
52,304,984.2544 ACT |
0.0064 USDT |
0.0064 USDT |
0.0069 USDT |
0.0067 USDT |
| 2022-02-12 |
0.0066 USDT |
123,387,725.8015 ACT |
0.0068 USDT |
0.0062 USDT |
0.0080 USDT |
0.0064 USDT |
| 2022-02-11 |
0.0066 USDT |
83,818,615.4626 ACT |
0.0064 USDT |
0.0060 USDT |
0.0080 USDT |
0.0068 USDT |
| 2022-02-10 |
0.0065 USDT |
37,860,428.2918 ACT |
0.0065 USDT |
0.0062 USDT |
0.0070 USDT |
0.0064 USDT |
| 2022-02-09 |
0.0064 USDT |
50,864,329.5492 ACT |
0.0063 USDT |
0.0062 USDT |
0.0070 USDT |
0.0065 USDT |
| 2022-02-08 |
0.0063 USDT |
37,162,093.1632 ACT |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0063 USDT |
| 2022-02-07 |
0.0062 USDT |
41,551,176.0726 ACT |
0.0061 USDT |
0.0060 USDT |
0.0065 USDT |
0.0063 USDT |
| 2022-02-06 |
0.0062 USDT |
37,940,974.3687 ACT |
0.0063 USDT |
0.0060 USDT |
0.0063 USDT |
0.0061 USDT |
| 2022-02-05 |
0.0062 USDT |
27,762,594.1092 ACT |
0.0062 USDT |
0.0061 USDT |
0.0065 USDT |
0.0063 USDT |
| 2022-02-04 |
0.0065 USDT |
79,745,156.8314 ACT |
0.0069 USDT |
0.0057 USDT |
0.0069 USDT |
0.0062 USDT |
| 2022-02-03 |
0.0062 USDT |
69,531,259.6336 ACT |
0.0055 USDT |
0.0054 USDT |
0.0082 USDT |
0.0069 USDT |
| 2022-02-02 |
0.0057 USDT |
61,255,281.5416 ACT |
0.0059 USDT |
0.0053 USDT |
0.0061 USDT |
0.0055 USDT |
| 2022-02-01 |
0.0058 USDT |
44,124,237.4811 ACT |
0.0057 USDT |
0.0055 USDT |
0.0060 USDT |
0.0059 USDT |
| 2022-01-31 |
0.0056 USDT |
45,989,443.3944 ACT |
0.0055 USDT |
0.0053 USDT |
0.0058 USDT |
0.0057 USDT |
| 2022-01-30 |
0.0055 USDT |
47,141,754.0418 ACT |
0.0056 USDT |
0.0053 USDT |
0.0057 USDT |
0.0055 USDT |
| 2022-01-29 |
0.0054 USDT |
44,004,538.0925 ACT |
0.0053 USDT |
0.0053 USDT |
0.0058 USDT |
0.0055 USDT |
| 2022-01-28 |
0.0052 USDT |
60,698,333.3822 ACT |
0.0051 USDT |
0.0049 USDT |
0.0054 USDT |
0.0053 USDT |
| 2022-01-27 |
0.0052 USDT |
27,021,971.9380 ACT |
0.0053 USDT |
0.0050 USDT |
0.0054 USDT |
0.0051 USDT |
| 2022-01-26 |
0.0052 USDT |
35,485,934.1110 ACT |
0.0052 USDT |
0.0051 USDT |
0.0055 USDT |
0.0053 USDT |
| 2022-01-25 |
0.0051 USDT |
76,308,964.3609 ACT |
0.0051 USDT |
0.0048 USDT |
0.0055 USDT |
0.0052 USDT |
| 2022-01-24 |
0.0054 USDT |
64,043,757.0884 ACT |
0.0057 USDT |
0.0050 USDT |
0.0059 USDT |
0.0051 USDT |
| 2022-01-23 |
0.0055 USDT |
86,017,224.7590 ACT |
0.0054 USDT |
0.0052 USDT |
0.0061 USDT |
0.0057 USDT |
| 2022-01-22 |
0.0059 USDT |
133,667,664.7289 ACT |
0.0063 USDT |
0.0051 USDT |
0.0068 USDT |
0.0054 USDT |
| 2022-01-21 |
0.0061 USDT |
118,071,464.1762 ACT |
0.0058 USDT |
0.0053 USDT |
0.0075 USDT |
0.0063 USDT |
| 2022-01-20 |
0.0058 USDT |
39,454,000.7183 ACT |
0.0057 USDT |
0.0054 USDT |
0.0063 USDT |
0.0058 USDT |
| 2022-01-19 |
0.0058 USDT |
80,861,338.5954 ACT |
0.0058 USDT |
0.0055 USDT |
0.0068 USDT |
0.0058 USDT |
| 2022-01-18 |
0.0061 USDT |
129,733,530.1067 ACT |
0.0063 USDT |
0.0057 USDT |
0.0080 USDT |
0.0058 USDT |
| 2022-01-17 |
0.0084 USDT |
169,691,607.8794 ACT |
0.0105 USDT |
0.0061 USDT |
0.0110 USDT |
0.0063 USDT |
| 2022-01-16 |
0.0079 USDT |
316,527,743.7019 ACT |
0.0053 USDT |
0.0052 USDT |
0.0124 USDT |
0.0105 USDT |
| 2022-01-15 |
0.0053 USDT |
47,183,301.8258 ACT |
0.0053 USDT |
0.0051 USDT |
0.0061 USDT |
0.0053 USDT |
| 2022-01-14 |
0.0052 USDT |
22,503,952.7841 ACT |
0.0052 USDT |
0.0051 USDT |
0.0055 USDT |
0.0053 USDT |
| 2022-01-13 |
0.0054 USDT |
19,630,848.1946 ACT |
0.0055 USDT |
0.0051 USDT |
0.0057 USDT |
0.0052 USDT |
| 2022-01-12 |
0.0053 USDT |
26,440,385.0708 ACT |
0.0050 USDT |
0.0049 USDT |
0.0057 USDT |
0.0055 USDT |
| 2022-01-11 |
0.0050 USDT |
43,796,815.9433 ACT |
0.0051 USDT |
0.0046 USDT |
0.0053 USDT |
0.0050 USDT |
| 2022-01-10 |
0.0052 USDT |
49,235,763.0256 ACT |
0.0054 USDT |
0.0050 USDT |
0.0057 USDT |
0.0051 USDT |
| 2022-01-09 |
0.0057 USDT |
62,620,050.6272 ACT |
0.0061 USDT |
0.0052 USDT |
0.0063 USDT |
0.0054 USDT |
| 2022-01-08 |
0.0061 USDT |
35,416,295.4188 ACT |
0.0062 USDT |
0.0059 USDT |
0.0063 USDT |
0.0061 USDT |