Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
0.0075 USDT |
74,487,813.7907 ACT |
0.0075 USDT |
0.0071 USDT |
0.0078 USDT |
0.0075 USDT |
| 2021-09-28 |
0.0077 USDT |
79,001,906.2032 ACT |
0.0078 USDT |
0.0074 USDT |
0.0079 USDT |
0.0075 USDT |
| 2021-09-27 |
0.0079 USDT |
83,490,826.4452 ACT |
0.0080 USDT |
0.0075 USDT |
0.0082 USDT |
0.0078 USDT |
| 2021-09-26 |
0.0087 USDT |
128,319,555.1548 ACT |
0.0094 USDT |
0.0073 USDT |
0.0094 USDT |
0.0080 USDT |
| 2021-09-25 |
0.0093 USDT |
90,717,301.7727 ACT |
0.0092 USDT |
0.0091 USDT |
0.0108 USDT |
0.0094 USDT |
| 2021-09-24 |
0.0098 USDT |
70,869,990.9333 ACT |
0.0104 USDT |
0.0088 USDT |
0.0104 USDT |
0.0093 USDT |
| 2021-09-23 |
0.0104 USDT |
60,303,910.4958 ACT |
0.0105 USDT |
0.0101 USDT |
0.0107 USDT |
0.0104 USDT |
| 2021-09-22 |
0.0104 USDT |
117,109,873.6954 ACT |
0.0103 USDT |
0.0096 USDT |
0.0111 USDT |
0.0105 USDT |
| 2021-09-21 |
0.0105 USDT |
105,173,049.2886 ACT |
0.0107 USDT |
0.0096 USDT |
0.0117 USDT |
0.0103 USDT |
| 2021-09-20 |
0.0112 USDT |
80,367,477.6365 ACT |
0.0117 USDT |
0.0101 USDT |
0.0119 USDT |
0.0107 USDT |
| 2021-09-19 |
0.0116 USDT |
57,052,943.2178 ACT |
0.0115 USDT |
0.0113 USDT |
0.0118 USDT |
0.0117 USDT |
| 2021-09-18 |
0.0114 USDT |
63,755,450.4677 ACT |
0.0113 USDT |
0.0112 USDT |
0.0128 USDT |
0.0115 USDT |
| 2021-09-17 |
0.0115 USDT |
45,326,354.8183 ACT |
0.0117 USDT |
0.0111 USDT |
0.0117 USDT |
0.0113 USDT |
| 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 |