Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
0.0092 USDT |
79,433,614.1467 ACT |
0.0094 USDT |
0.0087 USDT |
0.0130 USDT |
0.0089 USDT |
| 2021-11-17 |
0.0092 USDT |
34,495,226.4993 ACT |
0.0091 USDT |
0.0087 USDT |
0.0094 USDT |
0.0094 USDT |
| 2021-11-16 |
0.0097 USDT |
51,174,759.0933 ACT |
0.0103 USDT |
0.0088 USDT |
0.0103 USDT |
0.0091 USDT |
| 2021-11-15 |
0.0104 USDT |
43,162,063.2492 ACT |
0.0105 USDT |
0.0100 USDT |
0.0112 USDT |
0.0103 USDT |
| 2021-11-14 |
0.0104 USDT |
53,570,257.2089 ACT |
0.0102 USDT |
0.0100 USDT |
0.0108 USDT |
0.0105 USDT |
| 2021-11-13 |
0.0103 USDT |
74,110,151.2481 ACT |
0.0103 USDT |
0.0098 USDT |
0.0118 USDT |
0.0102 USDT |
| 2021-11-12 |
0.0107 USDT |
61,674,849.3199 ACT |
0.0111 USDT |
0.0100 USDT |
0.0118 USDT |
0.0102 USDT |
| 2021-11-11 |
0.0102 USDT |
287,737,359.8093 ACT |
0.0094 USDT |
0.0094 USDT |
0.0171 USDT |
0.0111 USDT |
| 2021-11-10 |
0.0094 USDT |
32,672,013.0619 ACT |
0.0095 USDT |
0.0090 USDT |
0.0095 USDT |
0.0094 USDT |
| 2021-11-09 |
0.0097 USDT |
53,319,665.4701 ACT |
0.0100 USDT |
0.0089 USDT |
0.0115 USDT |
0.0095 USDT |
| 2021-11-08 |
0.0097 USDT |
50,115,883.2411 ACT |
0.0095 USDT |
0.0091 USDT |
0.0102 USDT |
0.0100 USDT |
| 2021-11-07 |
0.0093 USDT |
31,084,377.0426 ACT |
0.0091 USDT |
0.0089 USDT |
0.0096 USDT |
0.0095 USDT |
| 2021-11-06 |
0.0091 USDT |
38,095,752.0027 ACT |
0.0091 USDT |
0.0087 USDT |
0.0094 USDT |
0.0090 USDT |
| 2021-11-05 |
0.0091 USDT |
43,960,806.4489 ACT |
0.0090 USDT |
0.0088 USDT |
0.0098 USDT |
0.0091 USDT |
| 2021-11-04 |
0.0092 USDT |
64,436,622.1125 ACT |
0.0093 USDT |
0.0087 USDT |
0.0100 USDT |
0.0090 USDT |
| 2021-11-03 |
0.0089 USDT |
90,859,754.3416 ACT |
0.0086 USDT |
0.0085 USDT |
0.0100 USDT |
0.0093 USDT |
| 2021-11-02 |
0.0085 USDT |
54,923,078.1743 ACT |
0.0084 USDT |
0.0082 USDT |
0.0086 USDT |
0.0086 USDT |
| 2021-11-01 |
0.0083 USDT |
44,609,687.7788 ACT |
0.0082 USDT |
0.0079 USDT |
0.0085 USDT |
0.0084 USDT |
| 2021-10-31 |
0.0082 USDT |
36,917,722.5329 ACT |
0.0082 USDT |
0.0080 USDT |
0.0086 USDT |
0.0082 USDT |
| 2021-10-30 |
0.0082 USDT |
34,052,197.7100 ACT |
0.0082 USDT |
0.0080 USDT |
0.0086 USDT |
0.0082 USDT |
| 2021-10-29 |
0.0082 USDT |
60,730,056.4258 ACT |
0.0082 USDT |
0.0079 USDT |
0.0086 USDT |
0.0082 USDT |
| 2021-10-28 |
0.0082 USDT |
105,184,678.6536 ACT |
0.0082 USDT |
0.0075 USDT |
0.0096 USDT |
0.0082 USDT |
| 2021-10-27 |
0.0088 USDT |
76,773,424.1695 ACT |
0.0094 USDT |
0.0076 USDT |
0.0100 USDT |
0.0082 USDT |
| 2021-10-26 |
0.0093 USDT |
46,528,483.3170 ACT |
0.0091 USDT |
0.0091 USDT |
0.0098 USDT |
0.0094 USDT |
| 2021-10-25 |
0.0091 USDT |
78,797,379.6620 ACT |
0.0091 USDT |
0.0088 USDT |
0.0096 USDT |
0.0092 USDT |
| 2021-10-24 |
0.0094 USDT |
61,072,145.5699 ACT |
0.0098 USDT |
0.0089 USDT |
0.0098 USDT |
0.0091 USDT |
| 2021-10-23 |
0.0095 USDT |
95,113,228.1175 ACT |
0.0091 USDT |
0.0088 USDT |
0.0099 USDT |
0.0098 USDT |
| 2021-10-22 |
0.0095 USDT |
77,210,914.0716 ACT |
0.0099 USDT |
0.0091 USDT |
0.0109 USDT |
0.0091 USDT |
| 2021-10-21 |
0.0096 USDT |
68,441,770.5416 ACT |
0.0092 USDT |
0.0089 USDT |
0.0101 USDT |
0.0099 USDT |
| 2021-10-20 |
0.0092 USDT |
62,114,447.9707 ACT |
0.0091 USDT |
0.0085 USDT |
0.0096 USDT |
0.0092 USDT |
| 2021-10-19 |
0.0088 USDT |
54,120,876.4775 ACT |
0.0086 USDT |
0.0082 USDT |
0.0091 USDT |
0.0091 USDT |
| 2021-10-18 |
0.0087 USDT |
56,812,447.1016 ACT |
0.0089 USDT |
0.0082 USDT |
0.0090 USDT |
0.0086 USDT |
| 2021-10-17 |
0.0088 USDT |
40,059,982.1790 ACT |
0.0087 USDT |
0.0086 USDT |
0.0090 USDT |
0.0089 USDT |
| 2021-10-16 |
0.0084 USDT |
78,295,240.0263 ACT |
0.0081 USDT |
0.0077 USDT |
0.0088 USDT |
0.0087 USDT |
| 2021-10-15 |
0.0079 USDT |
48,237,583.6517 ACT |
0.0078 USDT |
0.0075 USDT |
0.0082 USDT |
0.0081 USDT |
| 2021-10-14 |
0.0076 USDT |
45,816,157.7245 ACT |
0.0075 USDT |
0.0072 USDT |
0.0078 USDT |
0.0078 USDT |
| 2021-10-13 |
0.0074 USDT |
41,934,382.7748 ACT |
0.0073 USDT |
0.0071 USDT |
0.0076 USDT |
0.0075 USDT |
| 2021-10-12 |
0.0075 USDT |
46,167,694.0330 ACT |
0.0077 USDT |
0.0072 USDT |
0.0078 USDT |
0.0073 USDT |
| 2021-10-11 |
0.0083 USDT |
341,587,806.0488 ACT |
0.0090 USDT |
0.0070 USDT |
0.0090 USDT |
0.0077 USDT |
| 2021-10-10 |
0.0091 USDT |
47,181,560.4538 ACT |
0.0092 USDT |
0.0086 USDT |
0.0092 USDT |
0.0090 USDT |
| 2021-10-09 |
0.0092 USDT |
47,152,732.4970 ACT |
0.0092 USDT |
0.0086 USDT |
0.0092 USDT |
0.0092 USDT |
| 2021-10-08 |
0.0089 USDT |
72,449,741.1444 ACT |
0.0086 USDT |
0.0085 USDT |
0.0092 USDT |
0.0092 USDT |
| 2021-10-07 |
0.0087 USDT |
83,577,661.8641 ACT |
0.0089 USDT |
0.0083 USDT |
0.0089 USDT |
0.0086 USDT |
| 2021-10-06 |
0.0086 USDT |
74,753,870.4279 ACT |
0.0084 USDT |
0.0082 USDT |
0.0097 USDT |
0.0089 USDT |
| 2021-10-05 |
0.0082 USDT |
35,858,277.8186 ACT |
0.0081 USDT |
0.0081 USDT |
0.0085 USDT |
0.0084 USDT |
| 2021-10-04 |
0.0082 USDT |
60,478,298.6748 ACT |
0.0084 USDT |
0.0081 USDT |
0.0084 USDT |
0.0081 USDT |
| 2021-10-03 |
0.0083 USDT |
51,800,913.0885 ACT |
0.0082 USDT |
0.0080 USDT |
0.0085 USDT |
0.0084 USDT |
| 2021-10-02 |
0.0082 USDT |
48,639,830.6735 ACT |
0.0081 USDT |
0.0077 USDT |
0.0082 USDT |
0.0082 USDT |
| 2021-10-01 |
0.0079 USDT |
52,439,229.5411 ACT |
0.0077 USDT |
0.0074 USDT |
0.0082 USDT |
0.0081 USDT |
| 2021-09-30 |
0.0076 USDT |
70,247,921.6978 ACT |
0.0075 USDT |
0.0072 USDT |
0.0077 USDT |
0.0077 USDT |