Identifier on Binance: ACTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
0.0430 USDT |
16,140,088.7000 ACT |
0.0431 USDT |
0.0425 USDT |
0.0429 USDT |
0.0427 USDT |
| 2025-06-18 |
0.0408 USDT |
187,606,456.2000 ACT |
0.0458 USDT |
0.0376 USDT |
0.0424 USDT |
0.0424 USDT |
| 2025-06-17 |
0.0460 USDT |
70,891,749.6000 ACT |
0.0457 USDT |
0.0450 USDT |
0.0457 USDT |
0.0457 USDT |
| 2025-06-16 |
0.0473 USDT |
53,875,783.4000 ACT |
0.0466 USDT |
0.0460 USDT |
0.0467 USDT |
0.0478 USDT |
| 2025-06-15 |
0.0465 USDT |
42,027,929.7000 ACT |
0.0467 USDT |
0.0456 USDT |
0.0461 USDT |
0.0466 USDT |
| 2025-06-14 |
0.0462 USDT |
41,406,454.5000 ACT |
0.0460 USDT |
0.0454 USDT |
0.0458 USDT |
0.0463 USDT |
| 2025-06-13 |
0.0447 USDT |
227,262,485.1000 ACT |
0.0446 USDT |
0.0416 USDT |
0.0427 USDT |
0.0456 USDT |
| 2025-06-12 |
0.0481 USDT |
61,363,590.3000 ACT |
0.0497 USDT |
0.0468 USDT |
0.0475 USDT |
0.0472 USDT |
| 2025-06-11 |
0.0515 USDT |
82,699,854.3000 ACT |
0.0531 USDT |
0.0487 USDT |
0.0499 USDT |
0.0491 USDT |
| 2025-06-10 |
0.0521 USDT |
79,475,276.5000 ACT |
0.0519 USDT |
0.0507 USDT |
0.0515 USDT |
0.0524 USDT |
| 2025-06-09 |
0.0497 USDT |
63,623,796.0000 ACT |
0.0491 USDT |
0.0475 USDT |
0.0486 USDT |
0.0520 USDT |
| 2025-06-08 |
0.0492 USDT |
48,731,627.0000 ACT |
0.0495 USDT |
0.0481 USDT |
0.0487 USDT |
0.0491 USDT |
| 2025-06-07 |
0.0493 USDT |
51,578,648.6000 ACT |
0.0474 USDT |
0.0473 USDT |
0.0481 USDT |
0.0494 USDT |
| 2025-06-06 |
0.0477 USDT |
58,053,670.4000 ACT |
0.0465 USDT |
0.0463 USDT |
0.0468 USDT |
0.0473 USDT |
| 2025-06-05 |
0.0483 USDT |
101,868,170.6000 ACT |
0.0505 USDT |
0.0454 USDT |
0.0468 USDT |
0.0467 USDT |
| 2025-06-04 |
0.0515 USDT |
64,351,947.8000 ACT |
0.0520 USDT |
0.0497 USDT |
0.0505 USDT |
0.0503 USDT |
| 2025-06-03 |
0.0526 USDT |
104,158,817.8000 ACT |
0.0538 USDT |
0.0499 USDT |
0.0525 USDT |
0.0521 USDT |
| 2025-06-02 |
0.0523 USDT |
67,977,649.9000 ACT |
0.0529 USDT |
0.0511 USDT |
0.0516 USDT |
0.0540 USDT |
| 2025-06-01 |
0.0521 USDT |
84,599,789.4000 ACT |
0.0521 USDT |
0.0507 USDT |
0.0515 USDT |
0.0530 USDT |
| 2025-05-31 |
0.0500 USDT |
147,455,774.6000 ACT |
0.0469 USDT |
0.0457 USDT |
0.0470 USDT |
0.0520 USDT |
| 2025-05-30 |
0.0528 USDT |
281,446,230.2000 ACT |
0.0572 USDT |
0.0498 USDT |
0.0512 USDT |
0.0510 USDT |
| 2025-05-29 |
0.0596 USDT |
183,488,900.5000 ACT |
0.0626 USDT |
0.0544 USDT |
0.0576 USDT |
0.0571 USDT |
| 2025-05-28 |
0.0620 USDT |
94,490,454.6000 ACT |
0.0627 USDT |
0.0598 USDT |
0.0611 USDT |
0.0613 USDT |
| 2025-05-27 |
0.0620 USDT |
125,796,694.6000 ACT |
0.0605 USDT |
0.0585 USDT |
0.0599 USDT |
0.0622 USDT |
| 2025-05-26 |
0.0615 USDT |
95,624,806.4000 ACT |
0.0618 USDT |
0.0598 USDT |
0.0608 USDT |
0.0606 USDT |
| 2025-05-25 |
0.0593 USDT |
142,418,422.3000 ACT |
0.0612 USDT |
0.0566 USDT |
0.0585 USDT |
0.0618 USDT |
| 2025-05-24 |
0.0618 USDT |
91,585,377.8000 ACT |
0.0599 USDT |
0.0596 USDT |
0.0608 USDT |
0.0617 USDT |
| 2025-05-23 |
0.0659 USDT |
325,177,418.7000 ACT |
0.0685 USDT |
0.0607 USDT |
0.0621 USDT |
0.0609 USDT |
| 2025-05-22 |
0.0661 USDT |
187,737,013.5000 ACT |
0.0640 USDT |
0.0639 USDT |
0.0651 USDT |
0.0681 USDT |
| 2025-05-21 |
0.0625 USDT |
172,328,536.1000 ACT |
0.0615 USDT |
0.0602 USDT |
0.0610 USDT |
0.0629 USDT |
| 2025-05-20 |
0.0603 USDT |
140,847,821.0000 ACT |
0.0617 USDT |
0.0581 USDT |
0.0592 USDT |
0.0611 USDT |
| 2025-05-19 |
0.0596 USDT |
164,286,253.9000 ACT |
0.0637 USDT |
0.0573 USDT |
0.0584 USDT |
0.0609 USDT |
| 2025-05-18 |
0.0624 USDT |
265,876,475.2000 ACT |
0.0581 USDT |
0.0577 USDT |
0.0587 USDT |
0.0628 USDT |
| 2025-05-17 |
0.0590 USDT |
158,696,885.3000 ACT |
0.0612 USDT |
0.0573 USDT |
0.0583 USDT |
0.0582 USDT |
| 2025-05-16 |
0.0649 USDT |
161,837,514.5000 ACT |
0.0647 USDT |
0.0614 USDT |
0.0628 USDT |
0.0620 USDT |
| 2025-05-15 |
0.0682 USDT |
247,127,179.9000 ACT |
0.0744 USDT |
0.0638 USDT |
0.0662 USDT |
0.0659 USDT |
| 2025-05-14 |
0.0787 USDT |
390,639,956.3000 ACT |
0.0815 USDT |
0.0730 USDT |
0.0746 USDT |
0.0748 USDT |
| 2025-05-13 |
0.0758 USDT |
639,579,438.2000 ACT |
0.0819 USDT |
0.0675 USDT |
0.0713 USDT |
0.0827 USDT |
| 2025-05-12 |
0.0774 USDT |
1,519,306,966.1000 ACT |
0.0640 USDT |
0.0636 USDT |
0.0666 USDT |
0.0823 USDT |
| 2025-05-11 |
0.0619 USDT |
500,606,999.0000 ACT |
0.0626 USDT |
0.0569 USDT |
0.0590 USDT |
0.0624 USDT |
| 2025-05-10 |
0.0629 USDT |
1,122,251,923.9000 ACT |
0.0701 USDT |
0.0560 USDT |
0.0576 USDT |
0.0625 USDT |
| 2025-05-09 |
0.0644 USDT |
552,127,559.6000 ACT |
0.0603 USDT |
0.0590 USDT |
0.0628 USDT |
0.0698 USDT |
| 2025-05-08 |
0.0578 USDT |
270,786,443.7000 ACT |
0.0508 USDT |
0.0508 USDT |
0.0517 USDT |
0.0603 USDT |
| 2025-05-07 |
0.0505 USDT |
81,467,771.1000 ACT |
0.0502 USDT |
0.0493 USDT |
0.0501 USDT |
0.0509 USDT |
| 2025-05-06 |
0.0502 USDT |
124,337,216.9000 ACT |
0.0516 USDT |
0.0483 USDT |
0.0495 USDT |
0.0505 USDT |
| 2025-05-05 |
0.0522 USDT |
92,363,085.5000 ACT |
0.0520 USDT |
0.0509 USDT |
0.0517 USDT |
0.0516 USDT |
| 2025-05-04 |
0.0501 USDT |
167,786,572.6000 ACT |
0.0506 USDT |
0.0481 USDT |
0.0500 USDT |
0.0505 USDT |
| 2025-05-03 |
0.0532 USDT |
111,464,951.6000 ACT |
0.0551 USDT |
0.0501 USDT |
0.0514 USDT |
0.0512 USDT |
| 2025-05-02 |
0.0551 USDT |
111,114,120.2000 ACT |
0.0558 USDT |
0.0542 USDT |
0.0548 USDT |
0.0551 USDT |
| 2025-05-01 |
0.0554 USDT |
148,921,289.7000 ACT |
0.0546 USDT |
0.0543 USDT |
0.0551 USDT |
0.0556 USDT |