Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-16 |
0.0116 USDT |
37,908,203.9799 ACT |
0.0115 USDT |
0.0113 USDT |
0.0118 USDT |
0.0117 USDT |
| 2021-09-15 |
0.0113 USDT |
31,924,817.9987 ACT |
0.0112 USDT |
0.0108 USDT |
0.0115 USDT |
0.0115 USDT |
| 2021-09-14 |
0.0110 USDT |
44,422,834.2246 ACT |
0.0108 USDT |
0.0108 USDT |
0.0112 USDT |
0.0112 USDT |
| 2021-09-13 |
0.0114 USDT |
66,210,391.1213 ACT |
0.0119 USDT |
0.0106 USDT |
0.0120 USDT |
0.0108 USDT |
| 2021-09-12 |
0.0116 USDT |
45,424,206.1767 ACT |
0.0114 USDT |
0.0112 USDT |
0.0120 USDT |
0.0119 USDT |
| 2021-09-11 |
0.0112 USDT |
40,676,547.1401 ACT |
0.0111 USDT |
0.0108 USDT |
0.0114 USDT |
0.0114 USDT |
| 2021-09-10 |
0.0114 USDT |
71,512,945.9066 ACT |
0.0117 USDT |
0.0109 USDT |
0.0120 USDT |
0.0111 USDT |
| 2021-09-09 |
0.0115 USDT |
65,149,297.4322 ACT |
0.0113 USDT |
0.0109 USDT |
0.0117 USDT |
0.0117 USDT |
| 2021-09-08 |
0.0112 USDT |
112,873,356.2944 ACT |
0.0111 USDT |
0.0104 USDT |
0.0117 USDT |
0.0113 USDT |
| 2021-09-07 |
0.0125 USDT |
84,524,946.4529 ACT |
0.0138 USDT |
0.0104 USDT |
0.0140 USDT |
0.0111 USDT |
| 2021-09-06 |
0.0139 USDT |
71,781,130.0345 ACT |
0.0140 USDT |
0.0133 USDT |
0.0141 USDT |
0.0138 USDT |
| 2021-09-05 |
0.0134 USDT |
71,223,182.2884 ACT |
0.0129 USDT |
0.0127 USDT |
0.0140 USDT |
0.0140 USDT |
| 2021-09-04 |
0.0129 USDT |
57,683,642.2625 ACT |
0.0129 USDT |
0.0124 USDT |
0.0130 USDT |
0.0128 USDT |
| 2021-09-03 |
0.0129 USDT |
53,050,454.5240 ACT |
0.0129 USDT |
0.0124 USDT |
0.0131 USDT |
0.0129 USDT |
| 2021-09-02 |
0.0128 USDT |
30,891,469.4252 ACT |
0.0126 USDT |
0.0125 USDT |
0.0130 USDT |
0.0129 USDT |
| 2021-09-01 |
0.0126 USDT |
30,573,123.0401 ACT |
0.0125 USDT |
0.0123 USDT |
0.0127 USDT |
0.0126 USDT |
| 2021-08-31 |
0.0127 USDT |
39,990,654.6298 ACT |
0.0128 USDT |
0.0121 USDT |
0.0128 USDT |
0.0125 USDT |
| 2021-08-30 |
0.0129 USDT |
25,547,187.0266 ACT |
0.0130 USDT |
0.0126 USDT |
0.0133 USDT |
0.0128 USDT |
| 2021-08-29 |
0.0130 USDT |
29,822,300.8729 ACT |
0.0131 USDT |
0.0126 USDT |
0.0132 USDT |
0.0130 USDT |
| 2021-08-28 |
0.0132 USDT |
27,047,510.2740 ACT |
0.0133 USDT |
0.0128 USDT |
0.0133 USDT |
0.0131 USDT |
| 2021-08-27 |
0.0132 USDT |
48,637,845.8085 ACT |
0.0131 USDT |
0.0124 USDT |
0.0133 USDT |
0.0133 USDT |
| 2021-08-26 |
0.0132 USDT |
37,414,526.1905 ACT |
0.0132 USDT |
0.0127 USDT |
0.0134 USDT |
0.0131 USDT |
| 2021-08-25 |
0.0133 USDT |
52,742,024.2779 ACT |
0.0134 USDT |
0.0125 USDT |
0.0134 USDT |
0.0132 USDT |
| 2021-08-24 |
0.0137 USDT |
42,795,770.4376 ACT |
0.0140 USDT |
0.0131 USDT |
0.0140 USDT |
0.0134 USDT |
| 2021-08-23 |
0.0138 USDT |
53,405,257.3981 ACT |
0.0136 USDT |
0.0132 USDT |
0.0140 USDT |
0.0140 USDT |
| 2021-08-22 |
0.0138 USDT |
41,376,568.4181 ACT |
0.0141 USDT |
0.0134 USDT |
0.0141 USDT |
0.0136 USDT |
| 2021-08-21 |
0.0142 USDT |
48,244,602.6499 ACT |
0.0143 USDT |
0.0136 USDT |
0.0143 USDT |
0.0141 USDT |
| 2021-08-20 |
0.0139 USDT |
49,501,093.9717 ACT |
0.0135 USDT |
0.0133 USDT |
0.0143 USDT |
0.0143 USDT |
| 2021-08-19 |
0.0137 USDT |
62,614,395.2642 ACT |
0.0139 USDT |
0.0130 USDT |
0.0139 USDT |
0.0135 USDT |
| 2021-08-18 |
0.0140 USDT |
51,942,201.3160 ACT |
0.0142 USDT |
0.0131 USDT |
0.0142 USDT |
0.0139 USDT |
| 2021-08-17 |
0.0146 USDT |
79,117,860.4012 ACT |
0.0150 USDT |
0.0137 USDT |
0.0150 USDT |
0.0142 USDT |
| 2021-08-16 |
0.0143 USDT |
239,634,074.0136 ACT |
0.0135 USDT |
0.0135 USDT |
0.0223 USDT |
0.0150 USDT |
| 2021-08-15 |
0.0136 USDT |
84,833,570.0969 ACT |
0.0138 USDT |
0.0130 USDT |
0.0148 USDT |
0.0135 USDT |
| 2021-08-14 |
0.0138 USDT |
77,196,759.2195 ACT |
0.0139 USDT |
0.0130 USDT |
0.0139 USDT |
0.0138 USDT |
| 2021-08-13 |
0.0137 USDT |
106,808,598.9586 ACT |
0.0136 USDT |
0.0126 USDT |
0.0151 USDT |
0.0139 USDT |
| 2021-08-12 |
0.0139 USDT |
91,871,220.9270 ACT |
0.0143 USDT |
0.0123 USDT |
0.0144 USDT |
0.0135 USDT |
| 2021-08-11 |
0.0142 USDT |
154,588,110.2524 ACT |
0.0141 USDT |
0.0132 USDT |
0.0177 USDT |
0.0143 USDT |
| 2021-08-10 |
0.0154 USDT |
166,489,904.9426 ACT |
0.0167 USDT |
0.0135 USDT |
0.0190 USDT |
0.0141 USDT |
| 2021-08-09 |
0.0133 USDT |
377,368,952.6227 ACT |
0.0101 USDT |
0.0101 USDT |
0.0240 USDT |
0.0166 USDT |
| 2021-08-08 |
0.0102 USDT |
88,667,449.6814 ACT |
0.0103 USDT |
0.0098 USDT |
0.0105 USDT |
0.0101 USDT |
| 2021-08-07 |
0.0103 USDT |
97,363,900.7483 ACT |
0.0102 USDT |
0.0100 USDT |
0.0119 USDT |
0.0104 USDT |
| 2021-08-06 |
0.0096 USDT |
83,915,329.0945 ACT |
0.0091 USDT |
0.0089 USDT |
0.0103 USDT |
0.0102 USDT |
| 2021-08-05 |
0.0091 USDT |
86,102,733.8720 ACT |
0.0090 USDT |
0.0087 USDT |
0.0097 USDT |
0.0091 USDT |
| 2021-08-04 |
0.0086 USDT |
75,667,255.4787 ACT |
0.0083 USDT |
0.0082 USDT |
0.0092 USDT |
0.0090 USDT |
| 2021-08-03 |
0.0084 USDT |
74,523,811.2975 ACT |
0.0085 USDT |
0.0082 USDT |
0.0086 USDT |
0.0083 USDT |
| 2021-08-02 |
0.0087 USDT |
78,077,877.7078 ACT |
0.0088 USDT |
0.0082 USDT |
0.0089 USDT |
0.0085 USDT |
| 2021-08-01 |
0.0089 USDT |
78,545,833.2572 ACT |
0.0089 USDT |
0.0086 USDT |
0.0092 USDT |
0.0088 USDT |
| 2021-07-31 |
0.0086 USDT |
100,305,809.7986 ACT |
0.0084 USDT |
0.0081 USDT |
0.0094 USDT |
0.0089 USDT |
| 2021-07-30 |
0.0081 USDT |
77,251,837.6073 ACT |
0.0078 USDT |
0.0078 USDT |
0.0085 USDT |
0.0084 USDT |
| 2021-07-29 |
0.0078 USDT |
73,478,880.0228 ACT |
0.0077 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |