Identifier on Binance: ACTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.0223 USDT |
136,121,422.7000 ACT |
0.0230 USDT |
0.0216 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-11-24 |
0.0224 USDT |
314,173,672.3000 ACT |
0.0205 USDT |
0.0200 USDT |
0.0205 USDT |
0.0235 USDT |
| 2025-11-23 |
0.0204 USDT |
192,680,215.5000 ACT |
0.0202 USDT |
0.0197 USDT |
0.0201 USDT |
0.0206 USDT |
| 2025-11-22 |
0.0195 USDT |
123,741,275.2000 ACT |
0.0200 USDT |
0.0187 USDT |
0.0192 USDT |
0.0204 USDT |
| 2025-11-21 |
0.0210 USDT |
403,904,458.4000 ACT |
0.0231 USDT |
0.0180 USDT |
0.0197 USDT |
0.0199 USDT |
| 2025-11-20 |
0.0227 USDT |
492,403,017.6000 ACT |
0.0206 USDT |
0.0199 USDT |
0.0204 USDT |
0.0242 USDT |
| 2025-11-19 |
0.0209 USDT |
527,777,520.4000 ACT |
0.0192 USDT |
0.0188 USDT |
0.0193 USDT |
0.0212 USDT |
| 2025-11-18 |
0.0192 USDT |
380,791,099.5000 ACT |
0.0178 USDT |
0.0175 USDT |
0.0180 USDT |
0.0186 USDT |
| 2025-11-17 |
0.0183 USDT |
139,929,167.6000 ACT |
0.0183 USDT |
0.0172 USDT |
0.0176 USDT |
0.0176 USDT |
| 2025-11-16 |
0.0179 USDT |
79,778,200.7000 ACT |
0.0181 USDT |
0.0174 USDT |
0.0179 USDT |
0.0182 USDT |
| 2025-11-15 |
0.0181 USDT |
67,197,751.6000 ACT |
0.0176 USDT |
0.0175 USDT |
0.0179 USDT |
0.0180 USDT |
| 2025-11-14 |
0.0180 USDT |
158,809,275.2000 ACT |
0.0187 USDT |
0.0173 USDT |
0.0179 USDT |
0.0177 USDT |
| 2025-11-13 |
0.0195 USDT |
109,439,598.6000 ACT |
0.0200 USDT |
0.0180 USDT |
0.0185 USDT |
0.0186 USDT |
| 2025-11-12 |
0.0202 USDT |
114,776,393.9000 ACT |
0.0202 USDT |
0.0194 USDT |
0.0198 USDT |
0.0200 USDT |
| 2025-11-11 |
0.0214 USDT |
185,647,003.8000 ACT |
0.0221 USDT |
0.0202 USDT |
0.0204 USDT |
0.0204 USDT |
| 2025-11-10 |
0.0224 USDT |
495,896,282.7000 ACT |
0.0218 USDT |
0.0214 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-11-09 |
0.0238 USDT |
820,504,378.6000 ACT |
0.0195 USDT |
0.0183 USDT |
0.0187 USDT |
0.0222 USDT |
| 2025-11-08 |
0.0194 USDT |
123,977,299.4000 ACT |
0.0199 USDT |
0.0186 USDT |
0.0190 USDT |
0.0194 USDT |
| 2025-11-07 |
0.0186 USDT |
164,763,056.3000 ACT |
0.0176 USDT |
0.0171 USDT |
0.0177 USDT |
0.0203 USDT |
| 2025-11-06 |
0.0173 USDT |
95,081,334.2000 ACT |
0.0176 USDT |
0.0166 USDT |
0.0169 USDT |
0.0177 USDT |
| 2025-11-05 |
0.0171 USDT |
224,514,096.0000 ACT |
0.0163 USDT |
0.0155 USDT |
0.0163 USDT |
0.0177 USDT |
| 2025-11-04 |
0.0165 USDT |
312,627,707.7000 ACT |
0.0171 USDT |
0.0151 USDT |
0.0162 USDT |
0.0165 USDT |
| 2025-11-03 |
0.0179 USDT |
193,976,895.8000 ACT |
0.0208 USDT |
0.0159 USDT |
0.0169 USDT |
0.0167 USDT |
| 2025-11-02 |
0.0207 USDT |
78,569,595.9000 ACT |
0.0212 USDT |
0.0198 USDT |
0.0201 USDT |
0.0208 USDT |
| 2025-11-01 |
0.0210 USDT |
93,675,043.2000 ACT |
0.0201 USDT |
0.0200 USDT |
0.0203 USDT |
0.0209 USDT |
| 2025-10-31 |
0.0200 USDT |
79,631,938.2000 ACT |
0.0195 USDT |
0.0194 USDT |
0.0198 USDT |
0.0200 USDT |
| 2025-10-30 |
0.0201 USDT |
190,197,131.8000 ACT |
0.0220 USDT |
0.0187 USDT |
0.0191 USDT |
0.0196 USDT |
| 2025-10-29 |
0.0219 USDT |
117,736,009.1000 ACT |
0.0217 USDT |
0.0208 USDT |
0.0218 USDT |
0.0225 USDT |
| 2025-10-28 |
0.0226 USDT |
119,601,403.5000 ACT |
0.0230 USDT |
0.0211 USDT |
0.0216 USDT |
0.0215 USDT |
| 2025-10-27 |
0.0241 USDT |
161,667,251.1000 ACT |
0.0237 USDT |
0.0230 USDT |
0.0233 USDT |
0.0231 USDT |
| 2025-10-26 |
0.0235 USDT |
224,401,837.8000 ACT |
0.0240 USDT |
0.0227 USDT |
0.0232 USDT |
0.0238 USDT |
| 2025-10-25 |
0.0228 USDT |
142,901,299.6000 ACT |
0.0219 USDT |
0.0214 USDT |
0.0216 USDT |
0.0235 USDT |
| 2025-10-24 |
0.0214 USDT |
47,939,244.8000 ACT |
0.0213 USDT |
0.0209 USDT |
0.0211 USDT |
0.0216 USDT |
| 2025-10-23 |
0.0212 USDT |
80,179,508.0000 ACT |
0.0207 USDT |
0.0207 USDT |
0.0210 USDT |
0.0212 USDT |
| 2025-10-22 |
0.0213 USDT |
127,002,049.5000 ACT |
0.0215 USDT |
0.0200 USDT |
0.0203 USDT |
0.0202 USDT |
| 2025-10-21 |
0.0225 USDT |
144,953,066.2000 ACT |
0.0229 USDT |
0.0216 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-10-20 |
0.0229 USDT |
127,034,210.2000 ACT |
0.0224 USDT |
0.0219 USDT |
0.0223 USDT |
0.0228 USDT |
| 2025-10-19 |
0.0225 USDT |
110,735,756.6000 ACT |
0.0223 USDT |
0.0217 USDT |
0.0222 USDT |
0.0225 USDT |
| 2025-10-18 |
0.0221 USDT |
68,449,321.0000 ACT |
0.0217 USDT |
0.0216 USDT |
0.0219 USDT |
0.0222 USDT |
| 2025-10-17 |
0.0216 USDT |
181,551,712.1000 ACT |
0.0221 USDT |
0.0203 USDT |
0.0210 USDT |
0.0219 USDT |
| 2025-10-16 |
0.0232 USDT |
161,480,915.2000 ACT |
0.0234 USDT |
0.0219 USDT |
0.0223 USDT |
0.0222 USDT |
| 2025-10-15 |
0.0240 USDT |
102,331,380.7000 ACT |
0.0246 USDT |
0.0230 USDT |
0.0233 USDT |
0.0233 USDT |
| 2025-10-14 |
0.0237 USDT |
176,078,404.3000 ACT |
0.0251 USDT |
0.0221 USDT |
0.0231 USDT |
0.0247 USDT |
| 2025-10-13 |
0.0240 USDT |
225,537,822.9000 ACT |
0.0231 USDT |
0.0228 USDT |
0.0234 USDT |
0.0252 USDT |
| 2025-10-12 |
0.0220 USDT |
198,257,181.1000 ACT |
0.0207 USDT |
0.0201 USDT |
0.0207 USDT |
0.0233 USDT |
| 2025-10-11 |
0.0210 USDT |
332,734,594.6000 ACT |
0.0206 USDT |
0.0189 USDT |
0.0202 USDT |
0.0206 USDT |
| 2025-10-10 |
0.0237 USDT |
451,953,461.5000 ACT |
0.0322 USDT |
0.0036 USDT |
0.0209 USDT |
0.0194 USDT |
| 2025-10-09 |
0.0325 USDT |
115,331,188.3000 ACT |
0.0341 USDT |
0.0311 USDT |
0.0317 USDT |
0.0322 USDT |
| 2025-10-08 |
0.0331 USDT |
159,768,747.0000 ACT |
0.0319 USDT |
0.0317 USDT |
0.0324 USDT |
0.0340 USDT |
| 2025-10-07 |
0.0340 USDT |
205,448,940.8000 ACT |
0.0340 USDT |
0.0318 USDT |
0.0323 USDT |
0.0321 USDT |