Identifier on Binance: ACTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.0337 USDT |
91,477,991.7000 ACT |
0.0326 USDT |
0.0324 USDT |
0.0329 USDT |
0.0340 USDT |
| 2025-10-05 |
0.0333 USDT |
58,915,975.5000 ACT |
0.0329 USDT |
0.0323 USDT |
0.0326 USDT |
0.0325 USDT |
| 2025-10-04 |
0.0332 USDT |
69,981,454.2000 ACT |
0.0341 USDT |
0.0320 USDT |
0.0325 USDT |
0.0328 USDT |
| 2025-10-03 |
0.0336 USDT |
94,028,928.6000 ACT |
0.0334 USDT |
0.0327 USDT |
0.0330 USDT |
0.0341 USDT |
| 2025-10-02 |
0.0334 USDT |
87,943,607.6000 ACT |
0.0329 USDT |
0.0324 USDT |
0.0330 USDT |
0.0333 USDT |
| 2025-10-01 |
0.0325 USDT |
59,321,119.7000 ACT |
0.0319 USDT |
0.0314 USDT |
0.0318 USDT |
0.0328 USDT |
| 2025-09-30 |
0.0315 USDT |
71,287,158.5000 ACT |
0.0323 USDT |
0.0306 USDT |
0.0311 USDT |
0.0320 USDT |
| 2025-09-29 |
0.0326 USDT |
62,326,049.0000 ACT |
0.0334 USDT |
0.0317 USDT |
0.0321 USDT |
0.0322 USDT |
| 2025-09-28 |
0.0322 USDT |
51,125,847.0000 ACT |
0.0326 USDT |
0.0315 USDT |
0.0319 USDT |
0.0332 USDT |
| 2025-09-27 |
0.0331 USDT |
90,343,496.9000 ACT |
0.0329 USDT |
0.0322 USDT |
0.0327 USDT |
0.0330 USDT |
| 2025-09-26 |
0.0318 USDT |
92,600,760.3000 ACT |
0.0311 USDT |
0.0307 USDT |
0.0312 USDT |
0.0329 USDT |
| 2025-09-25 |
0.0321 USDT |
98,645,103.0000 ACT |
0.0338 USDT |
0.0306 USDT |
0.0313 USDT |
0.0309 USDT |
| 2025-09-24 |
0.0337 USDT |
58,866,238.3000 ACT |
0.0332 USDT |
0.0324 USDT |
0.0336 USDT |
0.0337 USDT |
| 2025-09-23 |
0.0335 USDT |
88,916,946.7000 ACT |
0.0338 USDT |
0.0324 USDT |
0.0332 USDT |
0.0334 USDT |
| 2025-09-22 |
0.0345 USDT |
195,670,323.7000 ACT |
0.0389 USDT |
0.0308 USDT |
0.0334 USDT |
0.0338 USDT |
| 2025-09-21 |
0.0396 USDT |
50,660,468.9000 ACT |
0.0395 USDT |
0.0387 USDT |
0.0392 USDT |
0.0392 USDT |
| 2025-09-20 |
0.0402 USDT |
79,753,066.4000 ACT |
0.0387 USDT |
0.0384 USDT |
0.0390 USDT |
0.0401 USDT |
| 2025-09-19 |
0.0395 USDT |
80,704,455.5000 ACT |
0.0412 USDT |
0.0382 USDT |
0.0387 USDT |
0.0385 USDT |
| 2025-09-18 |
0.0414 USDT |
111,572,972.7000 ACT |
0.0416 USDT |
0.0408 USDT |
0.0413 USDT |
0.0414 USDT |
| 2025-09-17 |
0.0414 USDT |
441,416,148.6000 ACT |
0.0399 USDT |
0.0396 USDT |
0.0404 USDT |
0.0419 USDT |
| 2025-09-16 |
0.0384 USDT |
91,389,673.6000 ACT |
0.0373 USDT |
0.0362 USDT |
0.0368 USDT |
0.0398 USDT |
| 2025-09-15 |
0.0376 USDT |
82,771,928.0000 ACT |
0.0391 USDT |
0.0359 USDT |
0.0365 USDT |
0.0371 USDT |
| 2025-09-14 |
0.0398 USDT |
53,345,655.0000 ACT |
0.0413 USDT |
0.0384 USDT |
0.0390 USDT |
0.0397 USDT |
| 2025-09-13 |
0.0415 USDT |
88,037,362.7000 ACT |
0.0418 USDT |
0.0401 USDT |
0.0409 USDT |
0.0413 USDT |
| 2025-09-12 |
0.0404 USDT |
139,435,354.0000 ACT |
0.0388 USDT |
0.0381 USDT |
0.0387 USDT |
0.0419 USDT |
| 2025-09-11 |
0.0382 USDT |
57,572,735.9000 ACT |
0.0385 USDT |
0.0373 USDT |
0.0380 USDT |
0.0385 USDT |
| 2025-09-10 |
0.0390 USDT |
166,229,981.4000 ACT |
0.0379 USDT |
0.0375 USDT |
0.0382 USDT |
0.0385 USDT |
| 2025-09-09 |
0.0377 USDT |
157,293,200.3000 ACT |
0.0375 USDT |
0.0364 USDT |
0.0370 USDT |
0.0376 USDT |
| 2025-09-08 |
0.0367 USDT |
98,740,968.7000 ACT |
0.0357 USDT |
0.0355 USDT |
0.0358 USDT |
0.0374 USDT |
| 2025-09-07 |
0.0357 USDT |
42,800,848.9000 ACT |
0.0358 USDT |
0.0350 USDT |
0.0353 USDT |
0.0356 USDT |
| 2025-09-06 |
0.0353 USDT |
38,708,534.1000 ACT |
0.0352 USDT |
0.0346 USDT |
0.0349 USDT |
0.0356 USDT |
| 2025-09-05 |
0.0352 USDT |
57,918,841.1000 ACT |
0.0346 USDT |
0.0345 USDT |
0.0350 USDT |
0.0354 USDT |
| 2025-09-04 |
0.0355 USDT |
109,988,433.2000 ACT |
0.0373 USDT |
0.0343 USDT |
0.0347 USDT |
0.0352 USDT |
| 2025-09-03 |
0.0367 USDT |
91,066,889.2000 ACT |
0.0369 USDT |
0.0361 USDT |
0.0364 USDT |
0.0373 USDT |
| 2025-09-02 |
0.0353 USDT |
146,470,564.1000 ACT |
0.0345 USDT |
0.0341 USDT |
0.0346 USDT |
0.0363 USDT |
| 2025-09-01 |
0.0366 USDT |
154,314,966.9000 ACT |
0.0388 USDT |
0.0316 USDT |
0.0342 USDT |
0.0341 USDT |
| 2025-08-31 |
0.0398 USDT |
42,802,128.7000 ACT |
0.0402 USDT |
0.0393 USDT |
0.0396 USDT |
0.0396 USDT |
| 2025-08-30 |
0.0400 USDT |
44,067,816.0000 ACT |
0.0396 USDT |
0.0390 USDT |
0.0397 USDT |
0.0399 USDT |
| 2025-08-29 |
0.0403 USDT |
135,499,042.9000 ACT |
0.0422 USDT |
0.0385 USDT |
0.0390 USDT |
0.0397 USDT |
| 2025-08-28 |
0.0417 USDT |
180,790,919.8000 ACT |
0.0396 USDT |
0.0394 USDT |
0.0399 USDT |
0.0417 USDT |
| 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 |