Identifier on Binance: ACTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.1898 USDC |
860,892.2000 ACT |
0.1869 USDC |
0.1828 USDC |
0.1844 USDC |
0.1876 USDC |
| 2025-02-07 |
0.1881 USDC |
1,565,715.5000 ACT |
0.1851 USDC |
0.1793 USDC |
0.1820 USDC |
0.1864 USDC |
| 2025-02-06 |
0.1862 USDC |
1,500,174.8000 ACT |
0.1979 USDC |
0.1775 USDC |
0.1829 USDC |
0.1848 USDC |
| 2025-02-05 |
0.2262 USDC |
2,729,639.1000 ACT |
0.2269 USDC |
0.1941 USDC |
0.1970 USDC |
0.1968 USDC |
| 2025-02-04 |
0.2362 USDC |
3,930,408.1000 ACT |
0.2407 USDC |
0.2204 USDC |
0.2272 USDC |
0.2281 USDC |
| 2025-02-03 |
0.2117 USDC |
7,737,062.2000 ACT |
0.1833 USDC |
0.1710 USDC |
0.1758 USDC |
0.2411 USDC |
| 2025-02-02 |
0.1909 USDC |
3,663,874.1000 ACT |
0.1816 USDC |
0.1735 USDC |
0.1783 USDC |
0.1805 USDC |
| 2025-02-01 |
0.1912 USDC |
803,607.3000 ACT |
0.1990 USDC |
0.1748 USDC |
0.1786 USDC |
0.1826 USDC |
| 2025-01-31 |
0.1974 USDC |
1,402,575.6000 ACT |
0.1850 USDC |
0.1801 USDC |
0.1835 USDC |
0.1989 USDC |
| 2025-01-30 |
0.1872 USDC |
1,081,932.8000 ACT |
0.1863 USDC |
0.1827 USDC |
0.1846 USDC |
0.1858 USDC |
| 2025-01-29 |
0.1686 USDC |
3,648,419.0000 ACT |
0.1517 USDC |
0.1450 USDC |
0.1520 USDC |
0.1951 USDC |
| 2025-01-28 |
0.1831 USDC |
2,118,494.1000 ACT |
0.2000 USDC |
0.1543 USDC |
0.1570 USDC |
0.1563 USDC |
| 2025-01-27 |
0.2004 USDC |
3,273,957.4000 ACT |
0.1966 USDC |
0.1868 USDC |
0.1907 USDC |
0.2010 USDC |
| 2025-01-26 |
0.2021 USDC |
1,458,875.3000 ACT |
0.1946 USDC |
0.1895 USDC |
0.1915 USDC |
0.2015 USDC |
| 2025-01-25 |
0.1932 USDC |
1,994,960.3000 ACT |
0.1854 USDC |
0.1787 USDC |
0.1841 USDC |
0.1968 USDC |
| 2025-01-24 |
0.1907 USDC |
2,540,228.3000 ACT |
0.1784 USDC |
0.1676 USDC |
0.1702 USDC |
0.1861 USDC |
| 2025-01-23 |
0.1796 USDC |
2,856,163.0000 ACT |
0.1766 USDC |
0.1724 USDC |
0.1776 USDC |
0.1776 USDC |
| 2025-01-22 |
0.1799 USDC |
2,723,680.3000 ACT |
0.1680 USDC |
0.1647 USDC |
0.1673 USDC |
0.1764 USDC |
| 2025-01-21 |
0.1662 USDC |
2,391,586.4000 ACT |
0.1720 USDC |
0.1568 USDC |
0.1603 USDC |
0.1677 USDC |
| 2025-01-20 |
0.1652 USDC |
9,255,045.3000 ACT |
0.1665 USDC |
0.1493 USDC |
0.1586 USDC |
0.1702 USDC |
| 2025-01-19 |
0.1936 USDC |
4,061,007.9000 ACT |
0.2128 USDC |
0.1731 USDC |
0.1796 USDC |
0.1757 USDC |
| 2025-01-18 |
0.2174 USDC |
2,580,706.1000 ACT |
0.2656 USDC |
0.2042 USDC |
0.2088 USDC |
0.2105 USDC |
| 2025-01-17 |
0.2585 USDC |
1,042,122.6000 ACT |
0.2521 USDC |
0.2509 USDC |
0.2525 USDC |
0.2644 USDC |
| 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 |