Identifier on Binance: ACTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
0.1933 USDC |
1,162,645.2000 ACT |
0.1846 USDC |
0.1822 USDC |
0.1831 USDC |
0.1925 USDC |
| 2025-02-20 |
0.1828 USDC |
147,356.2000 ACT |
0.1835 USDC |
0.1808 USDC |
0.1814 USDC |
0.1839 USDC |
| 2025-02-19 |
0.1827 USDC |
174,806.6000 ACT |
0.1851 USDC |
0.1800 USDC |
0.1812 USDC |
0.1806 USDC |
| 2025-02-18 |
0.1810 USDC |
194,293.7000 ACT |
0.1818 USDC |
0.1785 USDC |
0.1801 USDC |
0.1855 USDC |
| 2025-02-17 |
0.1831 USDC |
70,619.3000 ACT |
0.1839 USDC |
0.1805 USDC |
0.1816 USDC |
0.1830 USDC |
| 2025-02-16 |
0.1859 USDC |
202,252.0000 ACT |
0.1874 USDC |
0.1817 USDC |
0.1830 USDC |
0.1842 USDC |
| 2025-02-15 |
0.1918 USDC |
245,691.8000 ACT |
0.2002 USDC |
0.1830 USDC |
0.1839 USDC |
0.1877 USDC |
| 2025-02-14 |
0.1984 USDC |
605,264.7000 ACT |
0.1923 USDC |
0.1893 USDC |
0.1910 USDC |
0.1949 USDC |
| 2025-02-13 |
0.1998 USDC |
436,744.5000 ACT |
0.1985 USDC |
0.1886 USDC |
0.1902 USDC |
0.1918 USDC |
| 2025-02-12 |
0.1892 USDC |
478,179.1000 ACT |
0.1845 USDC |
0.1810 USDC |
0.1817 USDC |
0.1963 USDC |
| 2025-02-11 |
0.1878 USDC |
629,351.8000 ACT |
0.1832 USDC |
0.1819 USDC |
0.1833 USDC |
0.1833 USDC |
| 2025-02-10 |
0.1853 USDC |
596,663.1000 ACT |
0.1848 USDC |
0.1789 USDC |
0.1805 USDC |
0.1820 USDC |
| 2025-02-09 |
0.1849 USDC |
988,187.4000 ACT |
0.1901 USDC |
0.1804 USDC |
0.1819 USDC |
0.1834 USDC |
| 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 |