Identifier on Binance: ACTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0400 USDC |
2,544,860.1000 ACT |
0.0399 USDC |
0.0393 USDC |
0.0398 USDC |
0.0399 USDC |
| 2025-08-26 |
0.0390 USDC |
2,630,026.4000 ACT |
0.0380 USDC |
0.0376 USDC |
0.0382 USDC |
0.0399 USDC |
| 2025-08-25 |
0.0399 USDC |
3,163,396.1000 ACT |
0.0423 USDC |
0.0374 USDC |
0.0379 USDC |
0.0379 USDC |
| 2025-08-24 |
0.0432 USDC |
4,553,809.0000 ACT |
0.0447 USDC |
0.0417 USDC |
0.0425 USDC |
0.0425 USDC |
| 2025-08-23 |
0.0455 USDC |
10,166,172.9000 ACT |
0.0438 USDC |
0.0426 USDC |
0.0432 USDC |
0.0448 USDC |
| 2025-08-22 |
0.0403 USDC |
6,073,032.4000 ACT |
0.0392 USDC |
0.0377 USDC |
0.0387 USDC |
0.0439 USDC |
| 2025-08-21 |
0.0394 USDC |
2,868,337.0000 ACT |
0.0399 USDC |
0.0386 USDC |
0.0390 USDC |
0.0393 USDC |
| 2025-08-20 |
0.0394 USDC |
3,730,922.4000 ACT |
0.0383 USDC |
0.0380 USDC |
0.0386 USDC |
0.0401 USDC |
| 2025-08-19 |
0.0392 USDC |
4,867,412.3000 ACT |
0.0399 USDC |
0.0377 USDC |
0.0386 USDC |
0.0388 USDC |
| 2025-08-18 |
0.0401 USDC |
2,914,141.3000 ACT |
0.0413 USDC |
0.0390 USDC |
0.0396 USDC |
0.0401 USDC |
| 2025-08-17 |
0.0415 USDC |
1,392,371.4000 ACT |
0.0410 USDC |
0.0406 USDC |
0.0409 USDC |
0.0418 USDC |
| 2025-08-16 |
0.0404 USDC |
1,286,460.7000 ACT |
0.0398 USDC |
0.0397 USDC |
0.0400 USDC |
0.0409 USDC |
| 2025-08-15 |
0.0397 USDC |
1,369,972.9000 ACT |
0.0396 USDC |
0.0383 USDC |
0.0392 USDC |
0.0394 USDC |
| 2025-08-14 |
0.0416 USDC |
3,408,364.7000 ACT |
0.0445 USDC |
0.0390 USDC |
0.0397 USDC |
0.0396 USDC |
| 2025-08-13 |
0.0443 USDC |
2,797,288.7000 ACT |
0.0437 USDC |
0.0434 USDC |
0.0439 USDC |
0.0447 USDC |
| 2025-08-12 |
0.0426 USDC |
2,982,953.5000 ACT |
0.0416 USDC |
0.0407 USDC |
0.0411 USDC |
0.0439 USDC |
| 2025-08-11 |
0.0448 USDC |
17,205,828.3000 ACT |
0.0462 USDC |
0.0407 USDC |
0.0416 USDC |
0.0417 USDC |
| 2025-08-10 |
0.0437 USDC |
10,359,782.2000 ACT |
0.0428 USDC |
0.0409 USDC |
0.0415 USDC |
0.0459 USDC |
| 2025-08-09 |
0.0424 USDC |
4,660,372.3000 ACT |
0.0408 USDC |
0.0405 USDC |
0.0407 USDC |
0.0428 USDC |
| 2025-08-08 |
0.0404 USDC |
3,415,107.5000 ACT |
0.0401 USDC |
0.0397 USDC |
0.0402 USDC |
0.0409 USDC |
| 2025-08-07 |
0.0391 USDC |
3,787,845.5000 ACT |
0.0386 USDC |
0.0381 USDC |
0.0385 USDC |
0.0399 USDC |
| 2025-08-06 |
0.0381 USDC |
3,007,312.1000 ACT |
0.0378 USDC |
0.0368 USDC |
0.0371 USDC |
0.0386 USDC |
| 2025-08-05 |
0.0383 USDC |
3,993,467.8000 ACT |
0.0398 USDC |
0.0370 USDC |
0.0375 USDC |
0.0375 USDC |
| 2025-08-04 |
0.0393 USDC |
4,455,881.4000 ACT |
0.0385 USDC |
0.0384 USDC |
0.0387 USDC |
0.0398 USDC |
| 2025-08-03 |
0.0382 USDC |
2,749,074.9000 ACT |
0.0376 USDC |
0.0370 USDC |
0.0378 USDC |
0.0384 USDC |
| 2025-08-02 |
0.0374 USDC |
6,692,194.9000 ACT |
0.0380 USDC |
0.0363 USDC |
0.0369 USDC |
0.0373 USDC |
| 2025-08-01 |
0.0387 USDC |
7,909,014.7000 ACT |
0.0392 USDC |
0.0368 USDC |
0.0385 USDC |
0.0371 USDC |
| 2025-07-31 |
0.0413 USDC |
2,524,233.9000 ACT |
0.0414 USDC |
0.0393 USDC |
0.0398 USDC |
0.0393 USDC |
| 2025-07-30 |
0.0413 USDC |
6,199,728.3000 ACT |
0.0426 USDC |
0.0390 USDC |
0.0409 USDC |
0.0409 USDC |
| 2025-07-29 |
0.0430 USDC |
4,896,623.6000 ACT |
0.0438 USDC |
0.0415 USDC |
0.0425 USDC |
0.0426 USDC |
| 2025-07-28 |
0.0471 USDC |
6,721,072.4000 ACT |
0.0475 USDC |
0.0439 USDC |
0.0443 USDC |
0.0440 USDC |
| 2025-07-27 |
0.0466 USDC |
1,639,594.4000 ACT |
0.0455 USDC |
0.0450 USDC |
0.0455 USDC |
0.0473 USDC |
| 2025-07-26 |
0.0462 USDC |
2,324,494.9000 ACT |
0.0458 USDC |
0.0455 USDC |
0.0458 USDC |
0.0460 USDC |
| 2025-07-25 |
0.0440 USDC |
3,778,613.2000 ACT |
0.0445 USDC |
0.0425 USDC |
0.0436 USDC |
0.0458 USDC |
| 2025-07-24 |
0.0445 USDC |
4,889,994.2000 ACT |
0.0470 USDC |
0.0419 USDC |
0.0437 USDC |
0.0448 USDC |
| 2025-07-23 |
0.0487 USDC |
5,905,118.5000 ACT |
0.0512 USDC |
0.0445 USDC |
0.0466 USDC |
0.0469 USDC |
| 2025-07-22 |
0.0493 USDC |
5,244,818.1000 ACT |
0.0510 USDC |
0.0471 USDC |
0.0484 USDC |
0.0504 USDC |
| 2025-07-21 |
0.0499 USDC |
9,822,038.9000 ACT |
0.0493 USDC |
0.0466 USDC |
0.0484 USDC |
0.0506 USDC |
| 2025-07-20 |
0.0474 USDC |
3,072,273.9000 ACT |
0.0453 USDC |
0.0451 USDC |
0.0454 USDC |
0.0489 USDC |
| 2025-07-19 |
0.0447 USDC |
2,649,616.6000 ACT |
0.0454 USDC |
0.0435 USDC |
0.0442 USDC |
0.0451 USDC |
| 2025-07-18 |
0.0470 USDC |
4,416,160.6000 ACT |
0.0462 USDC |
0.0442 USDC |
0.0455 USDC |
0.0456 USDC |
| 2025-07-17 |
0.0465 USDC |
6,080,660.2000 ACT |
0.0469 USDC |
0.0444 USDC |
0.0455 USDC |
0.0466 USDC |
| 2025-07-16 |
0.0458 USDC |
11,386,510.0000 ACT |
0.0456 USDC |
0.0441 USDC |
0.0447 USDC |
0.0473 USDC |
| 2025-07-15 |
0.0432 USDC |
22,284,665.4000 ACT |
0.0425 USDC |
0.0411 USDC |
0.0418 USDC |
0.0463 USDC |
| 2025-07-14 |
0.0434 USDC |
15,445,017.3000 ACT |
0.0426 USDC |
0.0417 USDC |
0.0424 USDC |
0.0424 USDC |
| 2025-07-13 |
0.0429 USDC |
5,033,158.0000 ACT |
0.0423 USDC |
0.0419 USDC |
0.0423 USDC |
0.0423 USDC |
| 2025-07-12 |
0.0423 USDC |
6,241,039.2000 ACT |
0.0435 USDC |
0.0408 USDC |
0.0418 USDC |
0.0424 USDC |
| 2025-07-11 |
0.0450 USDC |
13,661,446.8000 ACT |
0.0440 USDC |
0.0432 USDC |
0.0444 USDC |
0.0446 USDC |
| 2025-07-10 |
0.0423 USDC |
9,664,753.6000 ACT |
0.0405 USDC |
0.0401 USDC |
0.0405 USDC |
0.0435 USDC |
| 2025-07-09 |
0.0393 USDC |
6,967,178.4000 ACT |
0.0391 USDC |
0.0387 USDC |
0.0390 USDC |
0.0404 USDC |