Identifier on Binance: ACTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0138 USDT |
15,557,354.3000 ACT |
0.0139 USDT |
0.0137 USDT |
0.0138 USDT |
0.0139 USDT |
| 2026-03-04 |
0.0139 USDT |
88,379,357.3000 ACT |
0.0137 USDT |
0.0136 USDT |
0.0139 USDT |
0.0139 USDT |
| 2026-03-03 |
0.0137 USDT |
86,262,905.2000 ACT |
0.0138 USDT |
0.0133 USDT |
0.0136 USDT |
0.0138 USDT |
| 2026-03-02 |
0.0137 USDT |
70,912,064.0000 ACT |
0.0131 USDT |
0.0130 USDT |
0.0132 USDT |
0.0138 USDT |
| 2026-03-01 |
0.0134 USDT |
60,643,892.6000 ACT |
0.0137 USDT |
0.0127 USDT |
0.0130 USDT |
0.0131 USDT |
| 2026-02-28 |
0.0133 USDT |
78,020,719.0000 ACT |
0.0140 USDT |
0.0127 USDT |
0.0129 USDT |
0.0137 USDT |
| 2026-02-27 |
0.0142 USDT |
80,793,625.4000 ACT |
0.0141 USDT |
0.0136 USDT |
0.0139 USDT |
0.0138 USDT |
| 2026-02-26 |
0.0141 USDT |
61,710,281.3000 ACT |
0.0143 USDT |
0.0135 USDT |
0.0138 USDT |
0.0140 USDT |
| 2026-02-25 |
0.0142 USDT |
83,446,595.7000 ACT |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0143 USDT |
| 2026-02-24 |
0.0136 USDT |
39,260,229.6000 ACT |
0.0136 USDT |
0.0133 USDT |
0.0135 USDT |
0.0138 USDT |
| 2026-02-23 |
0.0136 USDT |
61,075,078.9000 ACT |
0.0141 USDT |
0.0132 USDT |
0.0136 USDT |
0.0135 USDT |
| 2026-02-22 |
0.0142 USDT |
24,083,942.5000 ACT |
0.0144 USDT |
0.0139 USDT |
0.0141 USDT |
0.0140 USDT |
| 2026-02-21 |
0.0148 USDT |
29,412,831.4000 ACT |
0.0147 USDT |
0.0144 USDT |
0.0146 USDT |
0.0145 USDT |
| 2026-02-20 |
0.0148 USDT |
76,082,430.7000 ACT |
0.0147 USDT |
0.0143 USDT |
0.0146 USDT |
0.0148 USDT |
| 2026-02-19 |
0.0147 USDT |
68,995,933.5000 ACT |
0.0146 USDT |
0.0142 USDT |
0.0146 USDT |
0.0148 USDT |
| 2026-02-18 |
0.0149 USDT |
68,146,955.2000 ACT |
0.0151 USDT |
0.0145 USDT |
0.0146 USDT |
0.0145 USDT |
| 2026-02-17 |
0.0152 USDT |
56,692,582.4000 ACT |
0.0156 USDT |
0.0148 USDT |
0.0151 USDT |
0.0151 USDT |
| 2026-02-16 |
0.0155 USDT |
84,107,951.6000 ACT |
0.0155 USDT |
0.0152 USDT |
0.0155 USDT |
0.0157 USDT |
| 2026-02-15 |
0.0155 USDT |
136,000,440.7000 ACT |
0.0162 USDT |
0.0147 USDT |
0.0150 USDT |
0.0153 USDT |
| 2026-02-14 |
0.0151 USDT |
150,104,096.4000 ACT |
0.0147 USDT |
0.0142 USDT |
0.0147 USDT |
0.0161 USDT |
| 2026-02-13 |
0.0143 USDT |
70,153,867.1000 ACT |
0.0143 USDT |
0.0139 USDT |
0.0141 USDT |
0.0147 USDT |
| 2026-02-12 |
0.0142 USDT |
95,548,941.4000 ACT |
0.0140 USDT |
0.0138 USDT |
0.0140 USDT |
0.0140 USDT |
| 2026-02-11 |
0.0140 USDT |
109,745,918.6000 ACT |
0.0142 USDT |
0.0136 USDT |
0.0140 USDT |
0.0142 USDT |
| 2026-02-10 |
0.0139 USDT |
202,176,749.4000 ACT |
0.0147 USDT |
0.0134 USDT |
0.0137 USDT |
0.0141 USDT |
| 2026-02-09 |
0.0148 USDT |
121,350,859.5000 ACT |
0.0149 USDT |
0.0140 USDT |
0.0143 USDT |
0.0148 USDT |
| 2026-02-08 |
0.0150 USDT |
63,551,094.6000 ACT |
0.0153 USDT |
0.0146 USDT |
0.0149 USDT |
0.0149 USDT |
| 2026-02-07 |
0.0153 USDT |
91,728,152.9000 ACT |
0.0152 USDT |
0.0149 USDT |
0.0152 USDT |
0.0152 USDT |
| 2026-02-06 |
0.0142 USDT |
216,233,993.9000 ACT |
0.0146 USDT |
0.0123 USDT |
0.0138 USDT |
0.0151 USDT |
| 2026-02-05 |
0.0154 USDT |
202,050,970.1000 ACT |
0.0160 USDT |
0.0142 USDT |
0.0148 USDT |
0.0148 USDT |
| 2026-02-04 |
0.0159 USDT |
108,483,846.8000 ACT |
0.0156 USDT |
0.0152 USDT |
0.0156 USDT |
0.0159 USDT |
| 2026-02-03 |
0.0162 USDT |
348,005,528.8000 ACT |
0.0156 USDT |
0.0150 USDT |
0.0155 USDT |
0.0155 USDT |
| 2026-02-02 |
0.0154 USDT |
138,109,603.8000 ACT |
0.0148 USDT |
0.0145 USDT |
0.0151 USDT |
0.0156 USDT |
| 2026-02-01 |
0.0154 USDT |
115,755,409.3000 ACT |
0.0154 USDT |
0.0147 USDT |
0.0149 USDT |
0.0149 USDT |
| 2026-01-31 |
0.0158 USDT |
186,014,917.3000 ACT |
0.0175 USDT |
0.0141 USDT |
0.0151 USDT |
0.0150 USDT |
| 2026-01-30 |
0.0175 USDT |
333,060,428.1000 ACT |
0.0187 USDT |
0.0162 USDT |
0.0170 USDT |
0.0174 USDT |
| 2026-01-29 |
0.0200 USDT |
127,497,248.8000 ACT |
0.0213 USDT |
0.0189 USDT |
0.0194 USDT |
0.0191 USDT |
| 2026-01-28 |
0.0217 USDT |
68,611,101.3000 ACT |
0.0221 USDT |
0.0211 USDT |
0.0214 USDT |
0.0213 USDT |
| 2026-01-27 |
0.0219 USDT |
43,074,352.9000 ACT |
0.0223 USDT |
0.0214 USDT |
0.0219 USDT |
0.0219 USDT |
| 2026-01-26 |
0.0222 USDT |
48,288,408.2000 ACT |
0.0215 USDT |
0.0214 USDT |
0.0217 USDT |
0.0224 USDT |
| 2026-01-25 |
0.0223 USDT |
88,014,314.6000 ACT |
0.0231 USDT |
0.0209 USDT |
0.0213 USDT |
0.0213 USDT |
| 2026-01-24 |
0.0232 USDT |
45,253,754.5000 ACT |
0.0232 USDT |
0.0229 USDT |
0.0231 USDT |
0.0231 USDT |
| 2026-01-23 |
0.0233 USDT |
66,217,461.7000 ACT |
0.0229 USDT |
0.0227 USDT |
0.0229 USDT |
0.0230 USDT |
| 2026-01-22 |
0.0233 USDT |
54,280,574.3000 ACT |
0.0233 USDT |
0.0227 USDT |
0.0230 USDT |
0.0229 USDT |
| 2026-01-21 |
0.0237 USDT |
76,933,373.5000 ACT |
0.0230 USDT |
0.0228 USDT |
0.0233 USDT |
0.0236 USDT |
| 2026-01-20 |
0.0234 USDT |
87,618,959.5000 ACT |
0.0236 USDT |
0.0226 USDT |
0.0230 USDT |
0.0229 USDT |
| 2026-01-19 |
0.0228 USDT |
155,679,077.6000 ACT |
0.0241 USDT |
0.0198 USDT |
0.0232 USDT |
0.0235 USDT |
| 2026-01-18 |
0.0257 USDT |
49,139,165.8000 ACT |
0.0260 USDT |
0.0253 USDT |
0.0256 USDT |
0.0255 USDT |
| 2026-01-17 |
0.0268 USDT |
73,817,809.1000 ACT |
0.0270 USDT |
0.0259 USDT |
0.0263 USDT |
0.0262 USDT |
| 2026-01-16 |
0.0264 USDT |
154,856,857.0000 ACT |
0.0256 USDT |
0.0253 USDT |
0.0257 USDT |
0.0268 USDT |
| 2026-01-15 |
0.0261 USDT |
268,968,299.0000 ACT |
0.0252 USDT |
0.0243 USDT |
0.0247 USDT |
0.0256 USDT |