Identifier on Binance: ACTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0233 USDC |
2,596,579.7000 ACT |
0.0233 USDC |
0.0219 USDC |
0.0222 USDC |
0.0222 USDC |
| 2025-10-15 |
0.0242 USDC |
4,978,797.5000 ACT |
0.0245 USDC |
0.0232 USDC |
0.0234 USDC |
0.0234 USDC |
| 2025-10-14 |
0.0240 USDC |
5,552,527.4000 ACT |
0.0252 USDC |
0.0223 USDC |
0.0230 USDC |
0.0247 USDC |
| 2025-10-13 |
0.0241 USDC |
9,103,473.4000 ACT |
0.0231 USDC |
0.0229 USDC |
0.0234 USDC |
0.0251 USDC |
| 2025-10-12 |
0.0221 USDC |
17,929,047.2000 ACT |
0.0207 USDC |
0.0201 USDC |
0.0207 USDC |
0.0232 USDC |
| 2025-10-11 |
0.0212 USDC |
10,791,624.7000 ACT |
0.0206 USDC |
0.0190 USDC |
0.0202 USDC |
0.0205 USDC |
| 2025-10-10 |
0.0187 USDC |
15,585,356.9000 ACT |
0.0322 USDC |
0.0062 USDC |
0.0196 USDC |
0.0195 USDC |
| 2025-10-09 |
0.0326 USDC |
1,745,674.6000 ACT |
0.0341 USDC |
0.0312 USDC |
0.0317 USDC |
0.0323 USDC |
| 2025-10-08 |
0.0330 USDC |
3,640,987.7000 ACT |
0.0321 USDC |
0.0317 USDC |
0.0324 USDC |
0.0342 USDC |
| 2025-10-07 |
0.0339 USDC |
2,390,539.5000 ACT |
0.0341 USDC |
0.0318 USDC |
0.0323 USDC |
0.0323 USDC |
| 2025-10-06 |
0.0336 USDC |
2,073,894.0000 ACT |
0.0326 USDC |
0.0324 USDC |
0.0329 USDC |
0.0341 USDC |
| 2025-10-05 |
0.0334 USDC |
1,374,671.6000 ACT |
0.0329 USDC |
0.0323 USDC |
0.0326 USDC |
0.0325 USDC |
| 2025-10-04 |
0.0332 USDC |
1,090,289.8000 ACT |
0.0343 USDC |
0.0320 USDC |
0.0325 USDC |
0.0330 USDC |
| 2025-10-03 |
0.0336 USDC |
1,503,523.9000 ACT |
0.0334 USDC |
0.0326 USDC |
0.0330 USDC |
0.0345 USDC |
| 2025-10-02 |
0.0335 USDC |
1,555,257.2000 ACT |
0.0330 USDC |
0.0325 USDC |
0.0329 USDC |
0.0333 USDC |
| 2025-10-01 |
0.0326 USDC |
1,337,357.8000 ACT |
0.0320 USDC |
0.0314 USDC |
0.0317 USDC |
0.0329 USDC |
| 2025-09-30 |
0.0316 USDC |
1,393,527.5000 ACT |
0.0323 USDC |
0.0307 USDC |
0.0311 USDC |
0.0321 USDC |
| 2025-09-29 |
0.0324 USDC |
1,912,355.4000 ACT |
0.0332 USDC |
0.0317 USDC |
0.0321 USDC |
0.0324 USDC |
| 2025-09-28 |
0.0321 USDC |
380,125.3000 ACT |
0.0327 USDC |
0.0315 USDC |
0.0319 USDC |
0.0332 USDC |
| 2025-09-27 |
0.0328 USDC |
1,382,568.6000 ACT |
0.0330 USDC |
0.0323 USDC |
0.0328 USDC |
0.0330 USDC |
| 2025-09-26 |
0.0315 USDC |
1,856,252.7000 ACT |
0.0311 USDC |
0.0307 USDC |
0.0312 USDC |
0.0330 USDC |
| 2025-09-25 |
0.0322 USDC |
2,385,703.3000 ACT |
0.0337 USDC |
0.0307 USDC |
0.0313 USDC |
0.0310 USDC |
| 2025-09-24 |
0.0337 USDC |
1,125,760.2000 ACT |
0.0333 USDC |
0.0326 USDC |
0.0336 USDC |
0.0336 USDC |
| 2025-09-23 |
0.0334 USDC |
2,019,150.9000 ACT |
0.0338 USDC |
0.0324 USDC |
0.0333 USDC |
0.0333 USDC |
| 2025-09-22 |
0.0349 USDC |
3,632,269.4000 ACT |
0.0389 USDC |
0.0309 USDC |
0.0334 USDC |
0.0338 USDC |
| 2025-09-21 |
0.0396 USDC |
613,822.9000 ACT |
0.0396 USDC |
0.0389 USDC |
0.0392 USDC |
0.0392 USDC |
| 2025-09-20 |
0.0404 USDC |
1,747,121.1000 ACT |
0.0387 USDC |
0.0385 USDC |
0.0389 USDC |
0.0402 USDC |
| 2025-09-19 |
0.0396 USDC |
1,300,562.5000 ACT |
0.0413 USDC |
0.0382 USDC |
0.0388 USDC |
0.0387 USDC |
| 2025-09-18 |
0.0414 USDC |
2,209,645.1000 ACT |
0.0415 USDC |
0.0408 USDC |
0.0413 USDC |
0.0415 USDC |
| 2025-09-17 |
0.0414 USDC |
10,264,287.4000 ACT |
0.0400 USDC |
0.0396 USDC |
0.0404 USDC |
0.0416 USDC |
| 2025-09-16 |
0.0386 USDC |
3,102,702.5000 ACT |
0.0372 USDC |
0.0364 USDC |
0.0368 USDC |
0.0400 USDC |
| 2025-09-15 |
0.0378 USDC |
2,063,441.9000 ACT |
0.0393 USDC |
0.0359 USDC |
0.0364 USDC |
0.0371 USDC |
| 2025-09-14 |
0.0397 USDC |
2,539,964.9000 ACT |
0.0414 USDC |
0.0384 USDC |
0.0389 USDC |
0.0395 USDC |
| 2025-09-13 |
0.0414 USDC |
1,643,442.2000 ACT |
0.0417 USDC |
0.0401 USDC |
0.0408 USDC |
0.0415 USDC |
| 2025-09-12 |
0.0406 USDC |
5,240,346.9000 ACT |
0.0387 USDC |
0.0381 USDC |
0.0386 USDC |
0.0420 USDC |
| 2025-09-11 |
0.0382 USDC |
1,139,684.5000 ACT |
0.0385 USDC |
0.0373 USDC |
0.0379 USDC |
0.0386 USDC |
| 2025-09-10 |
0.0391 USDC |
2,811,721.5000 ACT |
0.0379 USDC |
0.0375 USDC |
0.0382 USDC |
0.0385 USDC |
| 2025-09-09 |
0.0376 USDC |
4,386,983.6000 ACT |
0.0375 USDC |
0.0365 USDC |
0.0370 USDC |
0.0375 USDC |
| 2025-09-08 |
0.0368 USDC |
3,492,320.9000 ACT |
0.0357 USDC |
0.0356 USDC |
0.0357 USDC |
0.0375 USDC |
| 2025-09-07 |
0.0357 USDC |
950,938.9000 ACT |
0.0358 USDC |
0.0351 USDC |
0.0353 USDC |
0.0354 USDC |
| 2025-09-06 |
0.0353 USDC |
1,798,785.0000 ACT |
0.0352 USDC |
0.0346 USDC |
0.0348 USDC |
0.0358 USDC |
| 2025-09-05 |
0.0351 USDC |
1,274,965.9000 ACT |
0.0346 USDC |
0.0345 USDC |
0.0350 USDC |
0.0353 USDC |
| 2025-09-04 |
0.0353 USDC |
2,553,105.3000 ACT |
0.0374 USDC |
0.0343 USDC |
0.0347 USDC |
0.0351 USDC |
| 2025-09-03 |
0.0367 USDC |
2,579,737.0000 ACT |
0.0369 USDC |
0.0359 USDC |
0.0364 USDC |
0.0374 USDC |
| 2025-09-02 |
0.0355 USDC |
3,004,459.6000 ACT |
0.0344 USDC |
0.0342 USDC |
0.0345 USDC |
0.0365 USDC |
| 2025-09-01 |
0.0360 USDC |
3,287,717.2000 ACT |
0.0389 USDC |
0.0319 USDC |
0.0341 USDC |
0.0340 USDC |
| 2025-08-31 |
0.0398 USDC |
1,069,451.7000 ACT |
0.0403 USDC |
0.0393 USDC |
0.0395 USDC |
0.0396 USDC |
| 2025-08-30 |
0.0401 USDC |
1,039,921.4000 ACT |
0.0397 USDC |
0.0391 USDC |
0.0397 USDC |
0.0400 USDC |
| 2025-08-29 |
0.0404 USDC |
2,992,161.2000 ACT |
0.0422 USDC |
0.0384 USDC |
0.0389 USDC |
0.0397 USDC |
| 2025-08-28 |
0.0417 USDC |
5,281,948.2000 ACT |
0.0397 USDC |
0.0394 USDC |
0.0399 USDC |
0.0417 USDC |