Identifier on Binance: ACTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.0542 USDC |
4,900,269.6000 ACT |
0.0572 USDC |
0.0513 USDC |
0.0531 USDC |
0.0527 USDC |
| 2025-05-29 |
0.0593 USDC |
8,282,648.1000 ACT |
0.0624 USDC |
0.0545 USDC |
0.0576 USDC |
0.0581 USDC |
| 2025-05-28 |
0.0620 USDC |
2,981,525.4000 ACT |
0.0628 USDC |
0.0599 USDC |
0.0610 USDC |
0.0612 USDC |
| 2025-05-27 |
0.0624 USDC |
4,941,010.9000 ACT |
0.0605 USDC |
0.0584 USDC |
0.0598 USDC |
0.0623 USDC |
| 2025-05-26 |
0.0617 USDC |
2,157,895.8000 ACT |
0.0617 USDC |
0.0598 USDC |
0.0607 USDC |
0.0607 USDC |
| 2025-05-25 |
0.0599 USDC |
4,185,168.8000 ACT |
0.0613 USDC |
0.0567 USDC |
0.0585 USDC |
0.0614 USDC |
| 2025-05-24 |
0.0619 USDC |
2,436,868.4000 ACT |
0.0599 USDC |
0.0597 USDC |
0.0608 USDC |
0.0612 USDC |
| 2025-05-23 |
0.0662 USDC |
10,683,441.5000 ACT |
0.0684 USDC |
0.0604 USDC |
0.0607 USDC |
0.0604 USDC |
| 2025-05-22 |
0.0660 USDC |
7,546,536.0000 ACT |
0.0641 USDC |
0.0640 USDC |
0.0651 USDC |
0.0682 USDC |
| 2025-05-21 |
0.0629 USDC |
7,539,618.1000 ACT |
0.0615 USDC |
0.0602 USDC |
0.0610 USDC |
0.0629 USDC |
| 2025-05-20 |
0.0602 USDC |
4,960,668.3000 ACT |
0.0617 USDC |
0.0583 USDC |
0.0593 USDC |
0.0611 USDC |
| 2025-05-19 |
0.0597 USDC |
7,743,144.4000 ACT |
0.0635 USDC |
0.0574 USDC |
0.0584 USDC |
0.0609 USDC |
| 2025-05-18 |
0.0627 USDC |
10,413,903.9000 ACT |
0.0579 USDC |
0.0578 USDC |
0.0588 USDC |
0.0627 USDC |
| 2025-05-17 |
0.0591 USDC |
4,485,575.1000 ACT |
0.0612 USDC |
0.0573 USDC |
0.0584 USDC |
0.0584 USDC |
| 2025-05-16 |
0.0645 USDC |
5,591,058.5000 ACT |
0.0647 USDC |
0.0615 USDC |
0.0627 USDC |
0.0621 USDC |
| 2025-05-15 |
0.0680 USDC |
12,499,242.3000 ACT |
0.0743 USDC |
0.0641 USDC |
0.0645 USDC |
0.0644 USDC |
| 2025-05-14 |
0.0790 USDC |
13,112,232.4000 ACT |
0.0812 USDC |
0.0732 USDC |
0.0747 USDC |
0.0745 USDC |
| 2025-05-13 |
0.0757 USDC |
28,447,539.4000 ACT |
0.0819 USDC |
0.0675 USDC |
0.0713 USDC |
0.0826 USDC |
| 2025-05-12 |
0.0783 USDC |
88,009,323.5000 ACT |
0.0639 USDC |
0.0637 USDC |
0.0665 USDC |
0.0821 USDC |
| 2025-05-11 |
0.0616 USDC |
20,934,596.6000 ACT |
0.0625 USDC |
0.0570 USDC |
0.0589 USDC |
0.0624 USDC |
| 2025-05-10 |
0.0627 USDC |
46,980,773.4000 ACT |
0.0698 USDC |
0.0561 USDC |
0.0575 USDC |
0.0618 USDC |
| 2025-05-09 |
0.0641 USDC |
22,546,247.7000 ACT |
0.0604 USDC |
0.0594 USDC |
0.0628 USDC |
0.0698 USDC |
| 2025-05-08 |
0.0579 USDC |
14,322,066.2000 ACT |
0.0509 USDC |
0.0509 USDC |
0.0516 USDC |
0.0606 USDC |
| 2025-05-07 |
0.0505 USDC |
2,196,145.7000 ACT |
0.0502 USDC |
0.0494 USDC |
0.0501 USDC |
0.0512 USDC |
| 2025-05-06 |
0.0502 USDC |
4,993,474.5000 ACT |
0.0516 USDC |
0.0484 USDC |
0.0493 USDC |
0.0504 USDC |
| 2025-05-05 |
0.0521 USDC |
4,433,110.7000 ACT |
0.0520 USDC |
0.0509 USDC |
0.0517 USDC |
0.0516 USDC |
| 2025-05-04 |
0.0498 USDC |
4,883,011.2000 ACT |
0.0508 USDC |
0.0482 USDC |
0.0501 USDC |
0.0510 USDC |
| 2025-05-03 |
0.0529 USDC |
4,187,895.5000 ACT |
0.0550 USDC |
0.0502 USDC |
0.0512 USDC |
0.0510 USDC |
| 2025-05-02 |
0.0550 USDC |
4,176,788.1000 ACT |
0.0558 USDC |
0.0542 USDC |
0.0547 USDC |
0.0551 USDC |
| 2025-05-01 |
0.0555 USDC |
4,584,995.8000 ACT |
0.0547 USDC |
0.0543 USDC |
0.0551 USDC |
0.0554 USDC |
| 2025-04-30 |
0.0537 USDC |
3,324,040.8000 ACT |
0.0532 USDC |
0.0519 USDC |
0.0536 USDC |
0.0540 USDC |
| 2025-04-29 |
0.0544 USDC |
4,147,261.1000 ACT |
0.0557 USDC |
0.0514 USDC |
0.0543 USDC |
0.0525 USDC |
| 2025-04-28 |
0.0556 USDC |
6,952,841.4000 ACT |
0.0548 USDC |
0.0534 USDC |
0.0549 USDC |
0.0558 USDC |
| 2025-04-27 |
0.0566 USDC |
10,282,141.5000 ACT |
0.0619 USDC |
0.0526 USDC |
0.0551 USDC |
0.0547 USDC |
| 2025-04-26 |
0.0620 USDC |
8,891,718.4000 ACT |
0.0600 USDC |
0.0593 USDC |
0.0609 USDC |
0.0613 USDC |
| 2025-04-25 |
0.0600 USDC |
6,993,669.2000 ACT |
0.0592 USDC |
0.0579 USDC |
0.0590 USDC |
0.0595 USDC |
| 2025-04-24 |
0.0570 USDC |
9,974,793.8000 ACT |
0.0589 USDC |
0.0553 USDC |
0.0564 USDC |
0.0582 USDC |
| 2025-04-23 |
0.0708 USDC |
41,131,834.4000 ACT |
0.0622 USDC |
0.0550 USDC |
0.0589 USDC |
0.0584 USDC |
| 2025-04-22 |
0.0575 USDC |
4,441,279.1000 ACT |
0.0560 USDC |
0.0543 USDC |
0.0554 USDC |
0.0616 USDC |
| 2025-04-21 |
0.0583 USDC |
9,033,161.5000 ACT |
0.0615 USDC |
0.0549 USDC |
0.0560 USDC |
0.0560 USDC |
| 2025-04-20 |
0.0614 USDC |
2,396,767.7000 ACT |
0.0599 USDC |
0.0590 USDC |
0.0600 USDC |
0.0609 USDC |
| 2025-04-19 |
0.0593 USDC |
1,701,911.0000 ACT |
0.0599 USDC |
0.0582 USDC |
0.0587 USDC |
0.0602 USDC |
| 2025-04-18 |
0.0593 USDC |
2,753,310.4000 ACT |
0.0589 USDC |
0.0568 USDC |
0.0575 USDC |
0.0597 USDC |
| 2025-04-17 |
0.0577 USDC |
4,665,598.8000 ACT |
0.0583 USDC |
0.0562 USDC |
0.0569 USDC |
0.0588 USDC |
| 2025-04-16 |
0.0597 USDC |
9,986,945.0000 ACT |
0.0599 USDC |
0.0572 USDC |
0.0585 USDC |
0.0592 USDC |
| 2025-04-15 |
0.0601 USDC |
18,160,823.1000 ACT |
0.0585 USDC |
0.0581 USDC |
0.0595 USDC |
0.0602 USDC |
| 2025-04-14 |
0.0566 USDC |
48,622,274.9000 ACT |
0.0538 USDC |
0.0411 USDC |
0.0479 USDC |
0.0585 USDC |
| 2025-04-13 |
0.0545 USDC |
13,171,520.7000 ACT |
0.0577 USDC |
0.0523 USDC |
0.0537 USDC |
0.0537 USDC |
| 2025-04-12 |
0.0578 USDC |
9,456,376.5000 ACT |
0.0571 USDC |
0.0556 USDC |
0.0564 USDC |
0.0578 USDC |
| 2025-04-11 |
0.0566 USDC |
6,340,328.6000 ACT |
0.0541 USDC |
0.0541 USDC |
0.0547 USDC |
0.0574 USDC |