Identifier on Binance: ACTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.0157 USDT |
133,550,632.4000 ACT |
0.0160 USDT |
0.0145 USDT |
0.0157 USDT |
0.0155 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 |
| 2026-01-14 |
0.0250 USDT |
106,755,495.8000 ACT |
0.0253 USDT |
0.0241 USDT |
0.0248 USDT |
0.0247 USDT |
| 2026-01-13 |
0.0247 USDT |
77,561,816.4000 ACT |
0.0245 USDT |
0.0239 USDT |
0.0242 USDT |
0.0254 USDT |
| 2026-01-12 |
0.0244 USDT |
90,821,250.0000 ACT |
0.0251 USDT |
0.0234 USDT |
0.0242 USDT |
0.0244 USDT |
| 2026-01-11 |
0.0252 USDT |
93,625,559.7000 ACT |
0.0250 USDT |
0.0244 USDT |
0.0249 USDT |
0.0249 USDT |
| 2026-01-10 |
0.0249 USDT |
70,961,788.8000 ACT |
0.0252 USDT |
0.0242 USDT |
0.0246 USDT |
0.0248 USDT |
| 2026-01-09 |
0.0255 USDT |
127,067,863.4000 ACT |
0.0257 USDT |
0.0247 USDT |
0.0249 USDT |
0.0252 USDT |
| 2026-01-08 |
0.0248 USDT |
165,231,059.9000 ACT |
0.0248 USDT |
0.0238 USDT |
0.0245 USDT |
0.0255 USDT |
| 2026-01-07 |
0.0264 USDT |
185,398,112.1000 ACT |
0.0279 USDT |
0.0248 USDT |
0.0253 USDT |
0.0249 USDT |
| 2026-01-06 |
0.0276 USDT |
184,663,077.8000 ACT |
0.0275 USDT |
0.0268 USDT |
0.0274 USDT |
0.0281 USDT |
| 2026-01-05 |
0.0276 USDT |
205,129,178.0000 ACT |
0.0281 USDT |
0.0267 USDT |
0.0273 USDT |
0.0279 USDT |
| 2026-01-04 |
0.0281 USDT |
332,212,677.2000 ACT |
0.0283 USDT |
0.0261 USDT |
0.0273 USDT |
0.0280 USDT |
| 2026-01-03 |
0.0287 USDT |
191,868,871.4000 ACT |
0.0290 USDT |
0.0277 USDT |
0.0281 USDT |
0.0284 USDT |
| 2026-01-02 |
0.0290 USDT |
206,846,411.0000 ACT |
0.0291 USDT |
0.0276 USDT |
0.0287 USDT |
0.0294 USDT |
| 2026-01-01 |
0.0312 USDT |
259,539,164.4000 ACT |
0.0327 USDT |
0.0293 USDT |
0.0301 USDT |
0.0294 USDT |
| 2025-12-31 |
0.0353 USDT |
235,315,451.6000 ACT |
0.0381 USDT |
0.0330 USDT |
0.0339 USDT |
0.0339 USDT |
| 2025-12-30 |
0.0407 USDT |
146,675,366.0000 ACT |
0.0431 USDT |
0.0387 USDT |
0.0393 USDT |
0.0388 USDT |
| 2025-12-29 |
0.0408 USDT |
264,537,266.1000 ACT |
0.0419 USDT |
0.0385 USDT |
0.0395 USDT |
0.0448 USDT |
| 2025-12-28 |
0.0440 USDT |
220,499,472.5000 ACT |
0.0433 USDT |
0.0422 USDT |
0.0428 USDT |
0.0427 USDT |
| 2025-12-27 |
0.0421 USDT |
176,004,461.4000 ACT |
0.0422 USDT |
0.0401 USDT |
0.0411 USDT |
0.0426 USDT |
| 2025-12-26 |
0.0432 USDT |
314,576,801.2000 ACT |
0.0454 USDT |
0.0409 USDT |
0.0421 USDT |
0.0420 USDT |
| 2025-12-25 |
0.0416 USDT |
375,019,700.9000 ACT |
0.0392 USDT |
0.0377 USDT |
0.0384 USDT |
0.0467 USDT |
| 2025-12-24 |
0.0413 USDT |
569,466,106.9000 ACT |
0.0368 USDT |
0.0366 USDT |
0.0376 USDT |
0.0402 USDT |
| 2025-12-23 |
0.0350 USDT |
321,153,224.1000 ACT |
0.0341 USDT |
0.0317 USDT |
0.0329 USDT |
0.0369 USDT |
| 2025-12-22 |
0.0346 USDT |
339,306,324.1000 ACT |
0.0339 USDT |
0.0315 USDT |
0.0324 USDT |
0.0345 USDT |
| 2025-12-21 |
0.0380 USDT |
375,209,352.7000 ACT |
0.0392 USDT |
0.0334 USDT |
0.0344 USDT |
0.0339 USDT |
| 2025-12-20 |
0.0362 USDT |
515,254,793.0000 ACT |
0.0293 USDT |
0.0285 USDT |
0.0291 USDT |
0.0371 USDT |
| 2025-12-19 |
0.0293 USDT |
355,986,862.0000 ACT |
0.0293 USDT |
0.0276 USDT |
0.0287 USDT |
0.0291 USDT |
| 2025-12-18 |
0.0273 USDT |
516,214,826.0000 ACT |
0.0246 USDT |
0.0242 USDT |
0.0253 USDT |
0.0285 USDT |