Identifier on Binance: ACTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-16 |
0.2550 USDC |
966,131.6000 ACT |
0.2653 USDC |
0.2426 USDC |
0.2513 USDC |
0.2500 USDC |
| 2025-01-15 |
0.2463 USDC |
2,286,521.4000 ACT |
0.2507 USDC |
0.2284 USDC |
0.2321 USDC |
0.2637 USDC |
| 2025-01-14 |
0.2472 USDC |
1,686,368.8000 ACT |
0.2383 USDC |
0.2368 USDC |
0.2431 USDC |
0.2520 USDC |
| 2025-01-13 |
0.2349 USDC |
1,842,061.6000 ACT |
0.2680 USDC |
0.2143 USDC |
0.2224 USDC |
0.2358 USDC |
| 2025-01-12 |
0.2708 USDC |
1,002,316.8000 ACT |
0.2790 USDC |
0.2624 USDC |
0.2655 USDC |
0.2675 USDC |
| 2025-01-11 |
0.2810 USDC |
981,270.4000 ACT |
0.2830 USDC |
0.2695 USDC |
0.2728 USDC |
0.2829 USDC |
| 2025-01-10 |
0.2857 USDC |
1,927,736.6000 ACT |
0.2899 USDC |
0.2685 USDC |
0.2779 USDC |
0.2850 USDC |
| 2025-01-09 |
0.2940 USDC |
2,889,847.3000 ACT |
0.3029 USDC |
0.2759 USDC |
0.2857 USDC |
0.2891 USDC |
| 2025-01-08 |
0.3143 USDC |
3,328,762.8000 ACT |
0.3511 USDC |
0.2825 USDC |
0.2907 USDC |
0.2981 USDC |
| 2025-01-07 |
0.4008 USDC |
3,878,067.8000 ACT |
0.3520 USDC |
0.3508 USDC |
0.3596 USDC |
0.3596 USDC |
| 2025-01-06 |
0.3582 USDC |
1,330,335.5000 ACT |
0.3673 USDC |
0.3471 USDC |
0.3536 USDC |
0.3513 USDC |
| 2025-01-05 |
0.3795 USDC |
5,599,960.7000 ACT |
0.3230 USDC |
0.3164 USDC |
0.3249 USDC |
0.3706 USDC |
| 2025-01-04 |
0.3224 USDC |
2,105,660.6000 ACT |
0.3240 USDC |
0.3109 USDC |
0.3201 USDC |
0.3240 USDC |
| 2025-01-03 |
0.3109 USDC |
3,785,341.4000 ACT |
0.3184 USDC |
0.2906 USDC |
0.2963 USDC |
0.3229 USDC |
| 2025-01-02 |
0.3269 USDC |
1,619,442.1000 ACT |
0.2941 USDC |
0.2933 USDC |
0.3010 USDC |
0.3157 USDC |
| 2025-01-01 |
0.2937 USDC |
1,171,061.7000 ACT |
0.2801 USDC |
0.2783 USDC |
0.2809 USDC |
0.2962 USDC |
| 2024-12-31 |
0.2703 USDC |
798,369.5000 ACT |
0.2702 USDC |
0.2550 USDC |
0.2582 USDC |
0.2782 USDC |
| 2024-12-30 |
0.2814 USDC |
1,403,113.9000 ACT |
0.2599 USDC |
0.2598 USDC |
0.2622 USDC |
0.2735 USDC |
| 2024-12-29 |
0.2751 USDC |
488,343.5000 ACT |
0.2863 USDC |
0.2599 USDC |
0.2608 USDC |
0.2608 USDC |
| 2024-12-28 |
0.2774 USDC |
627,462.8000 ACT |
0.2838 USDC |
0.2570 USDC |
0.2719 USDC |
0.2850 USDC |
| 2024-12-27 |
0.2904 USDC |
421,034.4000 ACT |
0.2904 USDC |
0.2804 USDC |
0.2848 USDC |
0.2820 USDC |
| 2024-12-26 |
0.2933 USDC |
549,909.8000 ACT |
0.3130 USDC |
0.2816 USDC |
0.2865 USDC |
0.2873 USDC |
| 2024-12-25 |
0.3218 USDC |
429,640.0000 ACT |
0.3375 USDC |
0.3088 USDC |
0.3120 USDC |
0.3119 USDC |
| 2024-12-24 |
0.3318 USDC |
570,170.9000 ACT |
0.3365 USDC |
0.2220 USDC |
0.3257 USDC |
0.3370 USDC |
| 2024-12-23 |
0.3209 USDC |
407,935.9000 ACT |
0.3204 USDC |
0.3106 USDC |
0.3148 USDC |
0.3223 USDC |
| 2024-12-22 |
0.3251 USDC |
2,122,902.5000 ACT |
0.3062 USDC |
0.3062 USDC |
0.3119 USDC |
0.3264 USDC |
| 2024-12-21 |
0.3249 USDC |
2,323,982.4000 ACT |
0.3474 USDC |
0.2999 USDC |
0.3064 USDC |
0.3038 USDC |
| 2024-12-20 |
0.3264 USDC |
2,562,073.5000 ACT |
0.3208 USDC |
0.2917 USDC |
0.3087 USDC |
0.3467 USDC |
| 2024-12-19 |
0.3611 USDC |
2,312,072.8000 ACT |
0.4057 USDC |
0.3232 USDC |
0.3300 USDC |
0.3256 USDC |
| 2024-12-18 |
0.4403 USDC |
1,481,898.1000 ACT |
0.4632 USDC |
0.4009 USDC |
0.4144 USDC |
0.4136 USDC |
| 2024-12-17 |
0.4703 USDC |
848,394.6000 ACT |
0.4873 USDC |
0.4507 USDC |
0.4602 USDC |
0.4572 USDC |
| 2024-12-16 |
0.5073 USDC |
1,273,778.2000 ACT |
0.5299 USDC |
0.4783 USDC |
0.4900 USDC |
0.4878 USDC |
| 2024-12-15 |
0.5344 USDC |
1,135,658.6000 ACT |
0.5727 USDC |
0.5004 USDC |
0.5155 USDC |
0.5145 USDC |
| 2024-12-14 |
0.5929 USDC |
1,413,579.8000 ACT |
0.5699 USDC |
0.5626 USDC |
0.5741 USDC |
0.5775 USDC |
| 2024-12-13 |
0.5765 USDC |
1,460,065.5000 ACT |
0.5495 USDC |
0.5390 USDC |
0.5641 USDC |
0.5624 USDC |
| 2024-12-12 |
0.5579 USDC |
2,125,432.4000 ACT |
0.5460 USDC |
0.5331 USDC |
0.5430 USDC |
0.5477 USDC |
| 2024-12-11 |
0.5186 USDC |
3,081,705.4000 ACT |
0.4654 USDC |
0.4460 USDC |
0.4627 USDC |
0.5438 USDC |
| 2024-12-10 |
0.4621 USDC |
1,832,370.8000 ACT |
0.4795 USDC |
0.4200 USDC |
0.4468 USDC |
0.4694 USDC |
| 2024-12-09 |
0.5381 USDC |
3,029,818.2000 ACT |
0.6025 USDC |
0.4130 USDC |
0.4692 USDC |
0.4579 USDC |
| 2024-12-08 |
0.6144 USDC |
1,276,033.6000 ACT |
0.6113 USDC |
0.5889 USDC |
0.6005 USDC |
0.6050 USDC |
| 2024-12-07 |
0.6206 USDC |
2,194,125.7000 ACT |
0.5910 USDC |
0.5709 USDC |
0.5878 USDC |
0.6234 USDC |
| 2024-12-06 |
0.5944 USDC |
1,380,932.3000 ACT |
0.6370 USDC |
0.5668 USDC |
0.5862 USDC |
0.5904 USDC |
| 2024-12-05 |
0.5864 USDC |
4,132,960.1000 ACT |
0.5317 USDC |
0.5198 USDC |
0.5555 USDC |
0.6158 USDC |
| 2024-12-04 |
0.5338 USDC |
1,299,286.6000 ACT |
0.5208 USDC |
0.5112 USDC |
0.5304 USDC |
0.5380 USDC |
| 2024-12-03 |
0.5355 USDC |
1,678,901.9000 ACT |
0.5459 USDC |
0.4851 USDC |
0.5157 USDC |
0.5227 USDC |
| 2024-12-02 |
0.5443 USDC |
1,442,759.6000 ACT |
0.5950 USDC |
0.5192 USDC |
0.5307 USDC |
0.5359 USDC |
| 2024-12-01 |
0.5945 USDC |
3,111,361.8000 ACT |
0.5743 USDC |
0.5490 USDC |
0.5683 USDC |
0.5976 USDC |
| 2024-11-30 |
0.6788 USDC |
3,947,545.1000 ACT |
0.6790 USDC |
0.5832 USDC |
0.5993 USDC |
0.5986 USDC |
| 2024-11-29 |
0.6338 USDC |
5,718,326.5000 ACT |
0.4458 USDC |
0.4386 USDC |
0.4470 USDC |
0.6726 USDC |
| 2024-11-28 |
0.4401 USDC |
551,664.9000 ACT |
0.4482 USDC |
0.4178 USDC |
0.4221 USDC |
0.4285 USDC |