Identifier on Binance: ACTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-06 |
0.0136 USDC |
1,722,966.2000 ACT |
0.0146 USDC |
0.0123 USDC |
0.0141 USDC |
0.0139 USDC |
| 2026-02-05 |
0.0154 USDC |
5,373,951.3000 ACT |
0.0159 USDC |
0.0141 USDC |
0.0148 USDC |
0.0148 USDC |
| 2026-02-04 |
0.0159 USDC |
3,746,418.0000 ACT |
0.0155 USDC |
0.0152 USDC |
0.0155 USDC |
0.0159 USDC |
| 2026-02-03 |
0.0163 USDC |
14,882,309.7000 ACT |
0.0156 USDC |
0.0150 USDC |
0.0155 USDC |
0.0158 USDC |
| 2026-02-02 |
0.0153 USDC |
7,141,769.8000 ACT |
0.0148 USDC |
0.0145 USDC |
0.0151 USDC |
0.0156 USDC |
| 2026-02-01 |
0.0153 USDC |
6,626,965.5000 ACT |
0.0153 USDC |
0.0148 USDC |
0.0149 USDC |
0.0148 USDC |
| 2026-01-31 |
0.0159 USDC |
7,936,134.5000 ACT |
0.0175 USDC |
0.0139 USDC |
0.0150 USDC |
0.0150 USDC |
| 2026-01-30 |
0.0173 USDC |
9,747,593.8000 ACT |
0.0187 USDC |
0.0162 USDC |
0.0170 USDC |
0.0174 USDC |
| 2026-01-29 |
0.0198 USDC |
2,929,375.7000 ACT |
0.0212 USDC |
0.0188 USDC |
0.0189 USDC |
0.0189 USDC |
| 2026-01-28 |
0.0216 USDC |
1,780,719.3000 ACT |
0.0221 USDC |
0.0211 USDC |
0.0214 USDC |
0.0212 USDC |
| 2026-01-27 |
0.0220 USDC |
3,532,162.8000 ACT |
0.0223 USDC |
0.0214 USDC |
0.0218 USDC |
0.0220 USDC |
| 2026-01-26 |
0.0224 USDC |
3,011,655.2000 ACT |
0.0215 USDC |
0.0214 USDC |
0.0217 USDC |
0.0223 USDC |
| 2026-01-25 |
0.0223 USDC |
3,741,403.7000 ACT |
0.0231 USDC |
0.0209 USDC |
0.0212 USDC |
0.0214 USDC |
| 2026-01-24 |
0.0232 USDC |
1,467,368.6000 ACT |
0.0232 USDC |
0.0229 USDC |
0.0230 USDC |
0.0231 USDC |
| 2026-01-23 |
0.0233 USDC |
2,567,045.6000 ACT |
0.0229 USDC |
0.0227 USDC |
0.0229 USDC |
0.0229 USDC |
| 2026-01-22 |
0.0233 USDC |
2,060,302.2000 ACT |
0.0233 USDC |
0.0227 USDC |
0.0230 USDC |
0.0228 USDC |
| 2026-01-21 |
0.0236 USDC |
3,589,033.2000 ACT |
0.0230 USDC |
0.0228 USDC |
0.0233 USDC |
0.0236 USDC |
| 2026-01-20 |
0.0233 USDC |
4,433,894.8000 ACT |
0.0237 USDC |
0.0227 USDC |
0.0230 USDC |
0.0229 USDC |
| 2026-01-19 |
0.0225 USDC |
12,831,453.9000 ACT |
0.0242 USDC |
0.0200 USDC |
0.0231 USDC |
0.0236 USDC |
| 2026-01-18 |
0.0256 USDC |
2,904,860.8000 ACT |
0.0259 USDC |
0.0253 USDC |
0.0255 USDC |
0.0254 USDC |
| 2026-01-17 |
0.0268 USDC |
5,840,166.2000 ACT |
0.0270 USDC |
0.0260 USDC |
0.0262 USDC |
0.0261 USDC |
| 2026-01-16 |
0.0264 USDC |
11,828,506.2000 ACT |
0.0257 USDC |
0.0252 USDC |
0.0256 USDC |
0.0268 USDC |
| 2026-01-15 |
0.0263 USDC |
22,692,457.2000 ACT |
0.0252 USDC |
0.0244 USDC |
0.0247 USDC |
0.0256 USDC |
| 2026-01-14 |
0.0250 USDC |
5,842,240.9000 ACT |
0.0254 USDC |
0.0242 USDC |
0.0247 USDC |
0.0246 USDC |
| 2026-01-13 |
0.0249 USDC |
3,143,728.4000 ACT |
0.0244 USDC |
0.0239 USDC |
0.0241 USDC |
0.0252 USDC |
| 2026-01-12 |
0.0243 USDC |
4,334,091.6000 ACT |
0.0249 USDC |
0.0234 USDC |
0.0241 USDC |
0.0243 USDC |
| 2026-01-11 |
0.0252 USDC |
3,324,223.6000 ACT |
0.0250 USDC |
0.0244 USDC |
0.0247 USDC |
0.0249 USDC |
| 2026-01-10 |
0.0249 USDC |
2,644,983.9000 ACT |
0.0251 USDC |
0.0243 USDC |
0.0245 USDC |
0.0247 USDC |
| 2026-01-09 |
0.0256 USDC |
5,532,304.7000 ACT |
0.0256 USDC |
0.0247 USDC |
0.0249 USDC |
0.0252 USDC |
| 2026-01-08 |
0.0249 USDC |
6,439,494.2000 ACT |
0.0248 USDC |
0.0238 USDC |
0.0244 USDC |
0.0256 USDC |
| 2026-01-07 |
0.0262 USDC |
4,706,367.3000 ACT |
0.0279 USDC |
0.0246 USDC |
0.0248 USDC |
0.0248 USDC |
| 2026-01-06 |
0.0278 USDC |
9,496,100.1000 ACT |
0.0275 USDC |
0.0269 USDC |
0.0274 USDC |
0.0281 USDC |
| 2026-01-05 |
0.0276 USDC |
12,644,482.6000 ACT |
0.0281 USDC |
0.0267 USDC |
0.0272 USDC |
0.0279 USDC |
| 2026-01-04 |
0.0283 USDC |
33,897,011.3000 ACT |
0.0283 USDC |
0.0261 USDC |
0.0272 USDC |
0.0281 USDC |
| 2026-01-03 |
0.0287 USDC |
16,329,266.5000 ACT |
0.0289 USDC |
0.0277 USDC |
0.0280 USDC |
0.0283 USDC |
| 2026-01-02 |
0.0291 USDC |
12,886,926.5000 ACT |
0.0291 USDC |
0.0276 USDC |
0.0286 USDC |
0.0293 USDC |
| 2026-01-01 |
0.0310 USDC |
13,776,613.5000 ACT |
0.0326 USDC |
0.0290 USDC |
0.0299 USDC |
0.0292 USDC |
| 2025-12-31 |
0.0354 USDC |
10,597,888.3000 ACT |
0.0380 USDC |
0.0329 USDC |
0.0337 USDC |
0.0338 USDC |
| 2025-12-30 |
0.0407 USDC |
7,148,575.7000 ACT |
0.0431 USDC |
0.0386 USDC |
0.0392 USDC |
0.0388 USDC |
| 2025-12-29 |
0.0414 USDC |
10,561,008.5000 ACT |
0.0420 USDC |
0.0384 USDC |
0.0394 USDC |
0.0447 USDC |
| 2025-12-28 |
0.0440 USDC |
8,486,460.1000 ACT |
0.0433 USDC |
0.0422 USDC |
0.0428 USDC |
0.0427 USDC |
| 2025-12-27 |
0.0420 USDC |
8,741,401.9000 ACT |
0.0420 USDC |
0.0401 USDC |
0.0411 USDC |
0.0426 USDC |
| 2025-12-26 |
0.0434 USDC |
13,608,013.6000 ACT |
0.0453 USDC |
0.0409 USDC |
0.0420 USDC |
0.0421 USDC |
| 2025-12-25 |
0.0418 USDC |
16,169,301.9000 ACT |
0.0393 USDC |
0.0376 USDC |
0.0384 USDC |
0.0463 USDC |
| 2025-12-24 |
0.0419 USDC |
38,268,909.2000 ACT |
0.0368 USDC |
0.0366 USDC |
0.0375 USDC |
0.0400 USDC |
| 2025-12-23 |
0.0350 USDC |
20,056,767.7000 ACT |
0.0340 USDC |
0.0318 USDC |
0.0328 USDC |
0.0370 USDC |
| 2025-12-22 |
0.0347 USDC |
16,919,270.2000 ACT |
0.0338 USDC |
0.0315 USDC |
0.0324 USDC |
0.0358 USDC |
| 2025-12-21 |
0.0382 USDC |
26,089,969.4000 ACT |
0.0392 USDC |
0.0345 USDC |
0.0354 USDC |
0.0346 USDC |
| 2025-12-20 |
0.0368 USDC |
31,287,127.2000 ACT |
0.0293 USDC |
0.0284 USDC |
0.0291 USDC |
0.0374 USDC |
| 2025-12-19 |
0.0294 USDC |
17,548,871.1000 ACT |
0.0292 USDC |
0.0277 USDC |
0.0286 USDC |
0.0292 USDC |