Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-28 |
0.0077 USDT |
77,900,926.7148 ACT |
0.0077 USDT |
0.0075 USDT |
0.0080 USDT |
0.0077 USDT |
| 2021-07-27 |
0.0078 USDT |
68,731,670.2029 ACT |
0.0080 USDT |
0.0074 USDT |
0.0080 USDT |
0.0077 USDT |
| 2021-07-26 |
0.0078 USDT |
63,825,999.7420 ACT |
0.0075 USDT |
0.0074 USDT |
0.0082 USDT |
0.0080 USDT |
| 2021-07-25 |
0.0074 USDT |
73,634,781.0710 ACT |
0.0073 USDT |
0.0073 USDT |
0.0085 USDT |
0.0076 USDT |
| 2021-07-24 |
0.0072 USDT |
37,686,088.9431 ACT |
0.0072 USDT |
0.0070 USDT |
0.0073 USDT |
0.0073 USDT |
| 2021-07-23 |
0.0072 USDT |
31,696,973.9418 ACT |
0.0072 USDT |
0.0070 USDT |
0.0073 USDT |
0.0071 USDT |
| 2021-07-22 |
0.0072 USDT |
55,945,236.3868 ACT |
0.0072 USDT |
0.0069 USDT |
0.0073 USDT |
0.0072 USDT |
| 2021-07-21 |
0.0069 USDT |
26,248,531.5397 ACT |
0.0066 USDT |
0.0064 USDT |
0.0072 USDT |
0.0072 USDT |
| 2021-07-20 |
0.0068 USDT |
21,093,427.1227 ACT |
0.0069 USDT |
0.0065 USDT |
0.0069 USDT |
0.0067 USDT |
| 2021-07-19 |
0.0072 USDT |
22,566,065.5992 ACT |
0.0075 USDT |
0.0069 USDT |
0.0075 USDT |
0.0069 USDT |
| 2021-07-18 |
0.0074 USDT |
16,947,416.6601 ACT |
0.0074 USDT |
0.0073 USDT |
0.0076 USDT |
0.0075 USDT |
| 2021-07-17 |
0.0076 USDT |
41,525,694.6830 ACT |
0.0077 USDT |
0.0073 USDT |
0.0078 USDT |
0.0074 USDT |
| 2021-07-16 |
0.0079 USDT |
54,993,897.5580 ACT |
0.0080 USDT |
0.0075 USDT |
0.0080 USDT |
0.0077 USDT |
| 2021-07-15 |
0.0082 USDT |
57,696,405.8828 ACT |
0.0083 USDT |
0.0080 USDT |
0.0088 USDT |
0.0080 USDT |
| 2021-07-14 |
0.0083 USDT |
69,471,453.8040 ACT |
0.0082 USDT |
0.0080 USDT |
0.0088 USDT |
0.0083 USDT |
| 2021-07-13 |
0.0083 USDT |
50,342,815.6942 ACT |
0.0084 USDT |
0.0080 USDT |
0.0085 USDT |
0.0082 USDT |