Identifier on Binance: ACTUSDC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-04 |
0.0400 USDC |
2,501,156.7000 ACT |
0.0417 USDC |
0.0384 USDC |
0.0391 USDC |
0.0390 USDC |
2025-07-03 |
0.0415 USDC |
6,966,910.0000 ACT |
0.0415 USDC |
0.0408 USDC |
0.0413 USDC |
0.0413 USDC |
2025-07-02 |
0.0395 USDC |
3,411,503.7000 ACT |
0.0387 USDC |
0.0385 USDC |
0.0389 USDC |
0.0414 USDC |
2025-07-01 |
0.0385 USDC |
7,561,399.2000 ACT |
0.0397 USDC |
0.0374 USDC |
0.0381 USDC |
0.0384 USDC |
2025-06-30 |
0.0389 USDC |
19,622,457.2000 ACT |
0.0440 USDC |
0.0355 USDC |
0.0395 USDC |
0.0395 USDC |
2025-06-29 |
0.0427 USDC |
1,665,035.7000 ACT |
0.0423 USDC |
0.0421 USDC |
0.0424 USDC |
0.0428 USDC |
2025-06-28 |
0.0413 USDC |
1,452,500.7000 ACT |
0.0409 USDC |
0.0406 USDC |
0.0408 USDC |
0.0427 USDC |
2025-06-27 |
0.0404 USDC |
2,599,469.2000 ACT |
0.0398 USDC |
0.0396 USDC |
0.0401 USDC |
0.0410 USDC |
2025-06-26 |
0.0405 USDC |
1,996,052.0000 ACT |
0.0414 USDC |
0.0394 USDC |
0.0399 USDC |
0.0399 USDC |
2025-06-25 |
0.0423 USDC |
1,229,624.5000 ACT |
0.0431 USDC |
0.0412 USDC |
0.0415 USDC |
0.0413 USDC |
2025-06-24 |
0.0430 USDC |
1,454,747.7000 ACT |
0.0433 USDC |
0.0422 USDC |
0.0428 USDC |
0.0427 USDC |
2025-06-23 |
0.0414 USDC |
2,786,085.8000 ACT |
0.0407 USDC |
0.0402 USDC |
0.0405 USDC |
0.0433 USDC |
2025-06-22 |
0.0401 USDC |
9,489,432.7000 ACT |
0.0407 USDC |
0.0378 USDC |
0.0391 USDC |
0.0397 USDC |
2025-06-21 |
0.0394 USDC |
11,775,116.7000 ACT |
0.0405 USDC |
0.0366 USDC |
0.0391 USDC |
0.0400 USDC |
2025-06-20 |
0.0412 USDC |
7,055,604.8000 ACT |
0.0417 USDC |
0.0393 USDC |
0.0406 USDC |
0.0410 USDC |
2025-06-19 |
0.0421 USDC |
2,605,601.3000 ACT |
0.0430 USDC |
0.0407 USDC |
0.0414 USDC |
0.0416 USDC |
2025-06-18 |
0.0416 USDC |
5,739,907.8000 ACT |
0.0458 USDC |
0.0377 USDC |
0.0424 USDC |
0.0423 USDC |
2025-06-17 |
0.0460 USDC |
3,622,762.9000 ACT |
0.0457 USDC |
0.0451 USDC |
0.0456 USDC |
0.0461 USDC |
2025-06-16 |
0.0474 USDC |
2,262,133.1000 ACT |
0.0465 USDC |
0.0461 USDC |
0.0466 USDC |
0.0478 USDC |
2025-06-15 |
0.0464 USDC |
1,334,353.1000 ACT |
0.0469 USDC |
0.0459 USDC |
0.0463 USDC |
0.0463 USDC |
2025-06-14 |
0.0462 USDC |
1,356,964.5000 ACT |
0.0458 USDC |
0.0454 USDC |
0.0457 USDC |
0.0461 USDC |
2025-06-13 |
0.0451 USDC |
7,538,603.8000 ACT |
0.0447 USDC |
0.0416 USDC |
0.0428 USDC |
0.0458 USDC |
2025-06-12 |
0.0482 USDC |
2,106,620.8000 ACT |
0.0496 USDC |
0.0469 USDC |
0.0474 USDC |
0.0474 USDC |
2025-06-11 |
0.0514 USDC |
5,203,160.0000 ACT |
0.0532 USDC |
0.0487 USDC |
0.0499 USDC |
0.0490 USDC |
2025-06-10 |
0.0522 USDC |
5,351,761.5000 ACT |
0.0521 USDC |
0.0507 USDC |
0.0515 USDC |
0.0522 USDC |
2025-06-09 |
0.0500 USDC |
3,177,437.4000 ACT |
0.0491 USDC |
0.0476 USDC |
0.0485 USDC |
0.0519 USDC |
2025-06-08 |
0.0492 USDC |
909,172.2000 ACT |
0.0495 USDC |
0.0482 USDC |
0.0487 USDC |
0.0491 USDC |
2025-06-07 |
0.0493 USDC |
2,741,910.2000 ACT |
0.0475 USDC |
0.0473 USDC |
0.0481 USDC |
0.0494 USDC |
2025-06-06 |
0.0479 USDC |
2,313,018.5000 ACT |
0.0465 USDC |
0.0464 USDC |
0.0469 USDC |
0.0474 USDC |
2025-06-05 |
0.0474 USDC |
4,741,929.5000 ACT |
0.0505 USDC |
0.0454 USDC |
0.0468 USDC |
0.0466 USDC |
2025-06-04 |
0.0514 USDC |
2,315,640.7000 ACT |
0.0520 USDC |
0.0497 USDC |
0.0506 USDC |
0.0503 USDC |
2025-06-03 |
0.0528 USDC |
3,226,465.8000 ACT |
0.0539 USDC |
0.0499 USDC |
0.0525 USDC |
0.0519 USDC |
2025-06-02 |
0.0524 USDC |
2,997,593.3000 ACT |
0.0528 USDC |
0.0512 USDC |
0.0516 USDC |
0.0542 USDC |
2025-06-01 |
0.0520 USDC |
3,800,665.7000 ACT |
0.0521 USDC |
0.0508 USDC |
0.0515 USDC |
0.0530 USDC |
2025-05-31 |
0.0503 USDC |
6,186,471.5000 ACT |
0.0469 USDC |
0.0458 USDC |
0.0470 USDC |
0.0519 USDC |
2025-05-30 |
0.0526 USDC |
10,606,994.5000 ACT |
0.0572 USDC |
0.0497 USDC |
0.0512 USDC |
0.0503 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 |