Identifier on Binance: ACTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.0271 USDC |
35,287,815.5000 ACT |
0.0248 USDC |
0.0243 USDC |
0.0252 USDC |
0.0286 USDC |
| 2025-12-17 |
0.0241 USDC |
36,843,214.1000 ACT |
0.0206 USDC |
0.0200 USDC |
0.0203 USDC |
0.0252 USDC |
| 2025-12-16 |
0.0209 USDC |
4,458,686.1000 ACT |
0.0207 USDC |
0.0200 USDC |
0.0202 USDC |
0.0205 USDC |
| 2025-12-15 |
0.0202 USDC |
1,907,288.6000 ACT |
0.0200 USDC |
0.0192 USDC |
0.0199 USDC |
0.0209 USDC |
| 2025-12-14 |
0.0209 USDC |
2,356,182.6000 ACT |
0.0210 USDC |
0.0201 USDC |
0.0202 USDC |
0.0203 USDC |
| 2025-12-13 |
0.0202 USDC |
2,406,293.9000 ACT |
0.0196 USDC |
0.0194 USDC |
0.0195 USDC |
0.0211 USDC |
| 2025-12-12 |
0.0195 USDC |
1,628,767.8000 ACT |
0.0200 USDC |
0.0189 USDC |
0.0192 USDC |
0.0194 USDC |
| 2025-12-11 |
0.0197 USDC |
2,141,318.2000 ACT |
0.0204 USDC |
0.0193 USDC |
0.0195 USDC |
0.0202 USDC |
| 2025-12-10 |
0.0209 USDC |
1,412,221.1000 ACT |
0.0216 USDC |
0.0204 USDC |
0.0205 USDC |
0.0208 USDC |
| 2025-12-09 |
0.0215 USDC |
1,681,645.7000 ACT |
0.0213 USDC |
0.0207 USDC |
0.0209 USDC |
0.0216 USDC |
| 2025-12-08 |
0.0217 USDC |
3,035,942.9000 ACT |
0.0214 USDC |
0.0211 USDC |
0.0214 USDC |
0.0215 USDC |
| 2025-12-07 |
0.0215 USDC |
4,640,802.5000 ACT |
0.0213 USDC |
0.0204 USDC |
0.0210 USDC |
0.0216 USDC |
| 2025-12-06 |
0.0223 USDC |
6,124,104.0000 ACT |
0.0232 USDC |
0.0206 USDC |
0.0215 USDC |
0.0212 USDC |
| 2025-12-05 |
0.0246 USDC |
4,138,107.9000 ACT |
0.0248 USDC |
0.0230 USDC |
0.0235 USDC |
0.0233 USDC |
| 2025-12-04 |
0.0250 USDC |
13,219,707.2000 ACT |
0.0229 USDC |
0.0225 USDC |
0.0229 USDC |
0.0248 USDC |
| 2025-12-03 |
0.0234 USDC |
15,152,736.6000 ACT |
0.0218 USDC |
0.0211 USDC |
0.0219 USDC |
0.0230 USDC |
| 2025-12-02 |
0.0212 USDC |
3,056,503.5000 ACT |
0.0210 USDC |
0.0197 USDC |
0.0201 USDC |
0.0215 USDC |
| 2025-12-01 |
0.0221 USDC |
3,953,785.1000 ACT |
0.0238 USDC |
0.0204 USDC |
0.0211 USDC |
0.0214 USDC |
| 2025-11-30 |
0.0245 USDC |
11,017,698.9000 ACT |
0.0220 USDC |
0.0220 USDC |
0.0221 USDC |
0.0252 USDC |
| 2025-11-29 |
0.0225 USDC |
1,888,186.4000 ACT |
0.0231 USDC |
0.0215 USDC |
0.0219 USDC |
0.0221 USDC |
| 2025-11-28 |
0.0231 USDC |
3,571,283.7000 ACT |
0.0224 USDC |
0.0218 USDC |
0.0221 USDC |
0.0235 USDC |
| 2025-11-27 |
0.0222 USDC |
2,694,898.7000 ACT |
0.0222 USDC |
0.0215 USDC |
0.0218 USDC |
0.0225 USDC |
| 2025-11-26 |
0.0216 USDC |
3,292,868.6000 ACT |
0.0221 USDC |
0.0207 USDC |
0.0209 USDC |
0.0220 USDC |
| 2025-11-25 |
0.0223 USDC |
2,391,155.4000 ACT |
0.0230 USDC |
0.0216 USDC |
0.0220 USDC |
0.0220 USDC |
| 2025-11-24 |
0.0226 USDC |
13,219,671.0000 ACT |
0.0205 USDC |
0.0200 USDC |
0.0205 USDC |
0.0236 USDC |
| 2025-11-23 |
0.0204 USDC |
7,877,573.1000 ACT |
0.0202 USDC |
0.0198 USDC |
0.0201 USDC |
0.0208 USDC |
| 2025-11-22 |
0.0195 USDC |
7,058,493.0000 ACT |
0.0200 USDC |
0.0186 USDC |
0.0192 USDC |
0.0203 USDC |
| 2025-11-21 |
0.0211 USDC |
11,167,848.6000 ACT |
0.0229 USDC |
0.0181 USDC |
0.0196 USDC |
0.0198 USDC |
| 2025-11-20 |
0.0230 USDC |
31,188,704.4000 ACT |
0.0206 USDC |
0.0199 USDC |
0.0203 USDC |
0.0237 USDC |
| 2025-11-19 |
0.0209 USDC |
27,077,893.0000 ACT |
0.0190 USDC |
0.0189 USDC |
0.0192 USDC |
0.0209 USDC |
| 2025-11-18 |
0.0192 USDC |
13,131,556.1000 ACT |
0.0178 USDC |
0.0175 USDC |
0.0180 USDC |
0.0187 USDC |
| 2025-11-17 |
0.0183 USDC |
4,976,937.4000 ACT |
0.0183 USDC |
0.0172 USDC |
0.0175 USDC |
0.0175 USDC |
| 2025-11-16 |
0.0179 USDC |
3,250,505.1000 ACT |
0.0180 USDC |
0.0175 USDC |
0.0179 USDC |
0.0179 USDC |
| 2025-11-15 |
0.0181 USDC |
1,727,839.1000 ACT |
0.0177 USDC |
0.0177 USDC |
0.0179 USDC |
0.0180 USDC |
| 2025-11-14 |
0.0180 USDC |
3,128,673.5000 ACT |
0.0187 USDC |
0.0174 USDC |
0.0179 USDC |
0.0177 USDC |
| 2025-11-13 |
0.0195 USDC |
2,839,405.6000 ACT |
0.0200 USDC |
0.0180 USDC |
0.0185 USDC |
0.0186 USDC |
| 2025-11-12 |
0.0202 USDC |
1,762,111.0000 ACT |
0.0202 USDC |
0.0194 USDC |
0.0198 USDC |
0.0200 USDC |
| 2025-11-11 |
0.0214 USDC |
2,849,265.0000 ACT |
0.0222 USDC |
0.0202 USDC |
0.0205 USDC |
0.0204 USDC |
| 2025-11-10 |
0.0224 USDC |
14,990,748.2000 ACT |
0.0218 USDC |
0.0215 USDC |
0.0219 USDC |
0.0221 USDC |
| 2025-11-09 |
0.0246 USDC |
39,412,644.6000 ACT |
0.0195 USDC |
0.0184 USDC |
0.0186 USDC |
0.0221 USDC |
| 2025-11-08 |
0.0194 USDC |
3,191,415.0000 ACT |
0.0198 USDC |
0.0185 USDC |
0.0189 USDC |
0.0195 USDC |
| 2025-11-07 |
0.0185 USDC |
3,681,890.9000 ACT |
0.0176 USDC |
0.0172 USDC |
0.0176 USDC |
0.0202 USDC |
| 2025-11-06 |
0.0173 USDC |
4,459,051.8000 ACT |
0.0176 USDC |
0.0167 USDC |
0.0169 USDC |
0.0175 USDC |
| 2025-11-05 |
0.0171 USDC |
4,043,048.8000 ACT |
0.0164 USDC |
0.0156 USDC |
0.0161 USDC |
0.0176 USDC |
| 2025-11-04 |
0.0165 USDC |
3,742,633.6000 ACT |
0.0171 USDC |
0.0151 USDC |
0.0162 USDC |
0.0158 USDC |
| 2025-11-03 |
0.0180 USDC |
2,717,456.4000 ACT |
0.0208 USDC |
0.0160 USDC |
0.0167 USDC |
0.0167 USDC |
| 2025-11-02 |
0.0205 USDC |
1,640,591.6000 ACT |
0.0211 USDC |
0.0199 USDC |
0.0201 USDC |
0.0204 USDC |
| 2025-11-01 |
0.0210 USDC |
2,172,439.8000 ACT |
0.0201 USDC |
0.0200 USDC |
0.0202 USDC |
0.0209 USDC |
| 2025-10-31 |
0.0201 USDC |
2,225,115.5000 ACT |
0.0196 USDC |
0.0195 USDC |
0.0198 USDC |
0.0202 USDC |
| 2025-10-30 |
0.0200 USDC |
2,742,853.2000 ACT |
0.0221 USDC |
0.0187 USDC |
0.0191 USDC |
0.0196 USDC |