Crypto exchange Binance

Market Achain (ACT) / TRY

Identifier on Binance: ACTTRY
Price
Date Price Volume Open Low High Close
2025-05-09 2.4759 TRY 190,063,172.8000 ACT 2.3200 TRY 2.2800 TRY 2.4000 TRY 2.7200 TRY
2025-05-08 2.2052 TRY 112,290,566.7000 ACT 1.9700 TRY 1.9700 TRY 1.9900 TRY 2.3200 TRY
2025-05-07 1.9496 TRY 37,824,220.4000 ACT 1.9400 TRY 1.9100 TRY 1.9400 TRY 1.9600 TRY
2025-05-06 1.9369 TRY 40,105,799.4000 ACT 2.0000 TRY 1.8700 TRY 1.9100 TRY 1.9500 TRY
2025-05-05 2.0122 TRY 35,364,887.3000 ACT 2.0200 TRY 1.9600 TRY 2.0000 TRY 2.0000 TRY
2025-05-04 1.9428 TRY 42,576,835.3000 ACT 1.9600 TRY 1.8600 TRY 1.9400 TRY 1.9500 TRY
2025-05-03 2.0614 TRY 45,146,286.8000 ACT 2.1300 TRY 1.9300 TRY 1.9900 TRY 1.9800 TRY
2025-05-02 2.1195 TRY 39,975,052.0000 ACT 2.1500 TRY 2.0900 TRY 2.1100 TRY 2.1200 TRY
2025-05-01 2.1338 TRY 61,675,737.9000 ACT 2.1100 TRY 2.0900 TRY 2.1200 TRY 2.1400 TRY
2025-04-30 2.0681 TRY 58,925,732.2000 ACT 2.0500 TRY 2.0000 TRY 2.0600 TRY 2.0800 TRY
2025-04-29 2.1196 TRY 46,134,477.8000 ACT 2.1400 TRY 2.0600 TRY 2.0900 TRY 2.0700 TRY
2025-04-28 2.1380 TRY 65,594,654.5000 ACT 2.1100 TRY 2.0500 TRY 2.1100 TRY 2.1500 TRY
2025-04-27 2.1690 TRY 86,155,391.0000 ACT 2.3900 TRY 2.0300 TRY 2.1200 TRY 2.1100 TRY
2025-04-26 2.3785 TRY 103,041,870.1000 ACT 2.3000 TRY 2.2800 TRY 2.3400 TRY 2.3500 TRY
2025-04-25 2.3000 TRY 94,886,857.6000 ACT 2.2600 TRY 2.2200 TRY 2.2700 TRY 2.3000 TRY
2025-04-24 2.1842 TRY 96,828,143.9000 ACT 2.2400 TRY 2.1100 TRY 2.1600 TRY 2.2400 TRY
2025-04-23 2.6318 TRY 357,147,410.7000 ACT 2.3700 TRY 2.0900 TRY 2.2500 TRY 2.2400 TRY
2025-04-22 2.1826 TRY 45,520,987.9000 ACT 2.1600 TRY 2.0700 TRY 2.1200 TRY 2.3500 TRY
2025-04-21 2.2277 TRY 71,739,810.9000 ACT 2.3400 TRY 2.1000 TRY 2.1500 TRY 2.1500 TRY
2025-04-20 2.3398 TRY 30,002,123.6000 ACT 2.2800 TRY 2.2400 TRY 2.2800 TRY 2.3300 TRY
2025-04-19 2.2636 TRY 19,708,270.0000 ACT 2.2900 TRY 2.2100 TRY 2.2400 TRY 2.3000 TRY
2025-04-18 2.2519 TRY 29,944,778.7000 ACT 2.2400 TRY 2.1600 TRY 2.1800 TRY 2.2900 TRY
2025-04-17 2.2127 TRY 29,413,179.3000 ACT 2.2300 TRY 2.1500 TRY 2.1800 TRY 2.2400 TRY
2025-04-16 2.2727 TRY 36,892,163.6000 ACT 2.2800 TRY 2.1900 TRY 2.2300 TRY 2.2500 TRY
2025-04-15 2.2932 TRY 67,303,767.2000 ACT 2.2300 TRY 2.2200 TRY 2.2700 TRY 2.2900 TRY
2025-04-14 2.0640 TRY 351,468,156.4000 ACT 2.0500 TRY 1.5700 TRY 1.8200 TRY 2.2200 TRY
2025-04-13 2.0817 TRY 88,330,216.4000 ACT 2.2000 TRY 1.9900 TRY 2.0400 TRY 2.0300 TRY
2025-04-12 2.1999 TRY 68,067,623.2000 ACT 2.1700 TRY 2.1100 TRY 2.1500 TRY 2.2000 TRY
2025-04-11 2.1497 TRY 71,133,767.9000 ACT 2.0600 TRY 2.0600 TRY 2.0800 TRY 2.1900 TRY
2025-04-10 2.0749 TRY 82,753,262.2000 ACT 2.1600 TRY 2.0000 TRY 2.0700 TRY 2.0700 TRY
2025-04-09 2.0815 TRY 128,721,529.6000 ACT 1.9800 TRY 1.9300 TRY 1.9900 TRY 2.1600 TRY
2025-04-08 2.0752 TRY 76,646,649.3000 ACT 2.1300 TRY 1.9700 TRY 2.0000 TRY 1.9900 TRY
2025-04-07 2.0633 TRY 201,017,067.9000 ACT 2.0400 TRY 1.7800 TRY 2.0600 TRY 2.1400 TRY
2025-04-06 2.0158 TRY 123,145,102.8000 ACT 2.0500 TRY 1.9100 TRY 1.9900 TRY 2.0100 TRY
2025-04-05 2.2222 TRY 257,432,727.7000 ACT 2.1200 TRY 2.0000 TRY 2.0500 TRY 2.0400 TRY
2025-04-04 2.2009 TRY 158,099,578.8000 ACT 2.3300 TRY 2.1100 TRY 2.1300 TRY 2.1300 TRY
2025-04-03 2.1627 TRY 370,495,221.4000 ACT 1.9900 TRY 1.8800 TRY 2.0200 TRY 2.4400 TRY
2025-04-02 2.3185 TRY 453,009,268.7000 ACT 3.0900 TRY 1.9400 TRY 2.0500 TRY 1.9900 TRY
2025-04-01 3.6494 TRY 421,386,588.2000 ACT 7.2400 TRY 2.9300 TRY 3.2300 TRY 3.0900 TRY
2025-03-31 7.2547 TRY 2,021,998.7000 ACT 7.2900 TRY 7.2000 TRY 7.2200 TRY 7.2400 TRY
2025-03-30 7.3144 TRY 840,004.8000 ACT 7.3400 TRY 7.2600 TRY 7.2900 TRY 7.2900 TRY
2025-03-29 7.3119 TRY 2,321,033.2000 ACT 7.3600 TRY 7.2600 TRY 7.3000 TRY 7.3200 TRY
2025-03-28 7.2832 TRY 2,219,805.8000 ACT 7.3100 TRY 7.2300 TRY 7.2600 TRY 7.3500 TRY
2025-03-27 7.3230 TRY 2,003,852.9000 ACT 7.3000 TRY 7.2700 TRY 7.3100 TRY 7.3300 TRY
2025-03-26 7.3726 TRY 4,906,891.9000 ACT 7.3600 TRY 7.2600 TRY 7.3100 TRY 7.3300 TRY
2025-03-25 7.4917 TRY 8,464,749.6000 ACT 7.4400 TRY 7.2800 TRY 7.3400 TRY 7.3700 TRY
2025-03-24 7.4435 TRY 4,572,126.4000 ACT 7.4000 TRY 7.3400 TRY 7.3900 TRY 7.4300 TRY
2025-03-23 7.4976 TRY 5,409,468.8000 ACT 7.3600 TRY 7.2900 TRY 7.3100 TRY 7.4300 TRY
2025-03-22 7.2926 TRY 2,378,338.2000 ACT 7.2300 TRY 7.2200 TRY 7.2400 TRY 7.3200 TRY
2025-03-21 7.1998 TRY 2,713,551.4000 ACT 7.2100 TRY 7.1600 TRY 7.1900 TRY 7.2300 TRY