Identifier on Binance: ACTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0399 USDT |
52,738,636.8000 ACT |
0.0398 USDT |
0.0393 USDT |
0.0398 USDT |
0.0399 USDT |
| 2025-08-26 |
0.0389 USDT |
89,774,863.2000 ACT |
0.0379 USDT |
0.0376 USDT |
0.0382 USDT |
0.0399 USDT |
| 2025-08-25 |
0.0398 USDT |
127,098,425.3000 ACT |
0.0423 USDT |
0.0373 USDT |
0.0379 USDT |
0.0380 USDT |
| 2025-08-24 |
0.0430 USDT |
118,468,479.4000 ACT |
0.0445 USDT |
0.0418 USDT |
0.0426 USDT |
0.0425 USDT |
| 2025-08-23 |
0.0452 USDT |
176,712,446.8000 ACT |
0.0438 USDT |
0.0425 USDT |
0.0432 USDT |
0.0446 USDT |
| 2025-08-22 |
0.0408 USDT |
129,822,103.6000 ACT |
0.0392 USDT |
0.0376 USDT |
0.0388 USDT |
0.0438 USDT |
| 2025-08-21 |
0.0394 USDT |
45,126,186.2000 ACT |
0.0400 USDT |
0.0386 USDT |
0.0391 USDT |
0.0394 USDT |
| 2025-08-20 |
0.0392 USDT |
61,999,914.2000 ACT |
0.0382 USDT |
0.0380 USDT |
0.0386 USDT |
0.0401 USDT |
| 2025-08-19 |
0.0392 USDT |
77,222,527.9000 ACT |
0.0398 USDT |
0.0378 USDT |
0.0387 USDT |
0.0388 USDT |
| 2025-08-18 |
0.0399 USDT |
86,068,190.4000 ACT |
0.0413 USDT |
0.0390 USDT |
0.0396 USDT |
0.0400 USDT |
| 2025-08-17 |
0.0414 USDT |
34,416,827.7000 ACT |
0.0407 USDT |
0.0405 USDT |
0.0409 USDT |
0.0416 USDT |
| 2025-08-16 |
0.0403 USDT |
38,687,708.8000 ACT |
0.0398 USDT |
0.0397 USDT |
0.0400 USDT |
0.0408 USDT |
| 2025-08-15 |
0.0397 USDT |
57,738,556.4000 ACT |
0.0397 USDT |
0.0382 USDT |
0.0391 USDT |
0.0393 USDT |
| 2025-08-14 |
0.0417 USDT |
141,454,143.0000 ACT |
0.0445 USDT |
0.0389 USDT |
0.0396 USDT |
0.0396 USDT |
| 2025-08-13 |
0.0444 USDT |
57,294,855.4000 ACT |
0.0436 USDT |
0.0434 USDT |
0.0441 USDT |
0.0447 USDT |
| 2025-08-12 |
0.0423 USDT |
88,426,773.2000 ACT |
0.0414 USDT |
0.0406 USDT |
0.0411 USDT |
0.0439 USDT |
| 2025-08-11 |
0.0445 USDT |
214,219,448.8000 ACT |
0.0461 USDT |
0.0406 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-08-10 |
0.0437 USDT |
140,495,743.0000 ACT |
0.0429 USDT |
0.0408 USDT |
0.0415 USDT |
0.0462 USDT |
| 2025-08-09 |
0.0423 USDT |
79,391,379.0000 ACT |
0.0406 USDT |
0.0405 USDT |
0.0407 USDT |
0.0428 USDT |
| 2025-08-08 |
0.0405 USDT |
53,557,941.7000 ACT |
0.0401 USDT |
0.0396 USDT |
0.0403 USDT |
0.0409 USDT |
| 2025-08-07 |
0.0391 USDT |
56,495,627.6000 ACT |
0.0386 USDT |
0.0381 USDT |
0.0385 USDT |
0.0401 USDT |
| 2025-08-06 |
0.0380 USDT |
43,362,180.0000 ACT |
0.0380 USDT |
0.0368 USDT |
0.0371 USDT |
0.0386 USDT |
| 2025-08-05 |
0.0385 USDT |
53,525,235.1000 ACT |
0.0398 USDT |
0.0369 USDT |
0.0376 USDT |
0.0376 USDT |
| 2025-08-04 |
0.0392 USDT |
45,200,060.9000 ACT |
0.0386 USDT |
0.0384 USDT |
0.0387 USDT |
0.0398 USDT |
| 2025-08-03 |
0.0382 USDT |
43,738,096.9000 ACT |
0.0375 USDT |
0.0370 USDT |
0.0379 USDT |
0.0385 USDT |
| 2025-08-02 |
0.0375 USDT |
77,928,789.2000 ACT |
0.0380 USDT |
0.0363 USDT |
0.0369 USDT |
0.0375 USDT |
| 2025-08-01 |
0.0386 USDT |
153,389,467.2000 ACT |
0.0392 USDT |
0.0367 USDT |
0.0382 USDT |
0.0380 USDT |
| 2025-07-31 |
0.0411 USDT |
89,744,439.2000 ACT |
0.0415 USDT |
0.0394 USDT |
0.0398 USDT |
0.0396 USDT |
| 2025-07-30 |
0.0411 USDT |
144,411,853.2000 ACT |
0.0427 USDT |
0.0389 USDT |
0.0411 USDT |
0.0409 USDT |
| 2025-07-29 |
0.0434 USDT |
122,733,535.2000 ACT |
0.0440 USDT |
0.0415 USDT |
0.0425 USDT |
0.0426 USDT |
| 2025-07-28 |
0.0466 USDT |
134,340,721.7000 ACT |
0.0474 USDT |
0.0435 USDT |
0.0442 USDT |
0.0438 USDT |
| 2025-07-27 |
0.0464 USDT |
75,039,831.0000 ACT |
0.0454 USDT |
0.0450 USDT |
0.0455 USDT |
0.0476 USDT |
| 2025-07-26 |
0.0461 USDT |
50,729,609.6000 ACT |
0.0458 USDT |
0.0454 USDT |
0.0458 USDT |
0.0459 USDT |
| 2025-07-25 |
0.0441 USDT |
80,633,851.8000 ACT |
0.0446 USDT |
0.0424 USDT |
0.0437 USDT |
0.0457 USDT |
| 2025-07-24 |
0.0445 USDT |
144,623,476.8000 ACT |
0.0470 USDT |
0.0417 USDT |
0.0436 USDT |
0.0449 USDT |
| 2025-07-23 |
0.0492 USDT |
208,792,859.6000 ACT |
0.0513 USDT |
0.0444 USDT |
0.0466 USDT |
0.0467 USDT |
| 2025-07-22 |
0.0496 USDT |
161,517,178.3000 ACT |
0.0510 USDT |
0.0472 USDT |
0.0484 USDT |
0.0506 USDT |
| 2025-07-21 |
0.0499 USDT |
211,907,198.0000 ACT |
0.0494 USDT |
0.0466 USDT |
0.0484 USDT |
0.0510 USDT |
| 2025-07-20 |
0.0474 USDT |
131,065,445.6000 ACT |
0.0454 USDT |
0.0450 USDT |
0.0455 USDT |
0.0490 USDT |
| 2025-07-19 |
0.0446 USDT |
74,369,328.8000 ACT |
0.0454 USDT |
0.0434 USDT |
0.0444 USDT |
0.0453 USDT |
| 2025-07-18 |
0.0470 USDT |
156,877,702.2000 ACT |
0.0461 USDT |
0.0441 USDT |
0.0455 USDT |
0.0454 USDT |
| 2025-07-17 |
0.0466 USDT |
198,482,890.7000 ACT |
0.0469 USDT |
0.0445 USDT |
0.0456 USDT |
0.0469 USDT |
| 2025-07-16 |
0.0464 USDT |
169,437,548.3000 ACT |
0.0455 USDT |
0.0440 USDT |
0.0448 USDT |
0.0474 USDT |
| 2025-07-15 |
0.0432 USDT |
198,437,022.8000 ACT |
0.0427 USDT |
0.0410 USDT |
0.0419 USDT |
0.0460 USDT |
| 2025-07-14 |
0.0433 USDT |
85,813,560.6000 ACT |
0.0426 USDT |
0.0417 USDT |
0.0424 USDT |
0.0423 USDT |
| 2025-07-13 |
0.0429 USDT |
71,899,660.1000 ACT |
0.0424 USDT |
0.0418 USDT |
0.0424 USDT |
0.0425 USDT |
| 2025-07-12 |
0.0425 USDT |
82,521,446.3000 ACT |
0.0436 USDT |
0.0407 USDT |
0.0418 USDT |
0.0421 USDT |
| 2025-07-11 |
0.0452 USDT |
208,264,617.9000 ACT |
0.0440 USDT |
0.0431 USDT |
0.0445 USDT |
0.0450 USDT |
| 2025-07-10 |
0.0423 USDT |
126,201,234.3000 ACT |
0.0405 USDT |
0.0400 USDT |
0.0406 USDT |
0.0434 USDT |
| 2025-07-09 |
0.0393 USDT |
47,595,325.0000 ACT |
0.0391 USDT |
0.0386 USDT |
0.0391 USDT |
0.0403 USDT |