Identifier on Binance: ACTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0385 USDT |
47,122,476.6000 ACT |
0.0386 USDT |
0.0378 USDT |
0.0382 USDT |
0.0392 USDT |
| 2025-07-07 |
0.0391 USDT |
61,946,668.8000 ACT |
0.0395 USDT |
0.0382 USDT |
0.0385 USDT |
0.0384 USDT |
| 2025-07-06 |
0.0389 USDT |
39,611,718.6000 ACT |
0.0386 USDT |
0.0382 USDT |
0.0385 USDT |
0.0397 USDT |
| 2025-07-05 |
0.0387 USDT |
39,306,353.3000 ACT |
0.0392 USDT |
0.0371 USDT |
0.0383 USDT |
0.0382 USDT |
| 2025-07-04 |
0.0399 USDT |
45,486,276.2000 ACT |
0.0416 USDT |
0.0384 USDT |
0.0391 USDT |
0.0393 USDT |
| 2025-07-03 |
0.0415 USDT |
65,585,778.3000 ACT |
0.0413 USDT |
0.0406 USDT |
0.0413 USDT |
0.0414 USDT |
| 2025-07-02 |
0.0400 USDT |
73,724,285.8000 ACT |
0.0387 USDT |
0.0384 USDT |
0.0389 USDT |
0.0412 USDT |
| 2025-07-01 |
0.0385 USDT |
128,753,110.2000 ACT |
0.0397 USDT |
0.0374 USDT |
0.0381 USDT |
0.0382 USDT |
| 2025-06-30 |
0.0393 USDT |
234,253,048.6000 ACT |
0.0439 USDT |
0.0354 USDT |
0.0395 USDT |
0.0396 USDT |
| 2025-06-29 |
0.0426 USDT |
33,523,285.8000 ACT |
0.0423 USDT |
0.0420 USDT |
0.0424 USDT |
0.0428 USDT |
| 2025-06-28 |
0.0413 USDT |
42,003,345.3000 ACT |
0.0409 USDT |
0.0406 USDT |
0.0408 USDT |
0.0426 USDT |
| 2025-06-27 |
0.0403 USDT |
40,458,463.8000 ACT |
0.0399 USDT |
0.0396 USDT |
0.0401 USDT |
0.0409 USDT |
| 2025-06-26 |
0.0409 USDT |
83,751,618.4000 ACT |
0.0413 USDT |
0.0394 USDT |
0.0399 USDT |
0.0398 USDT |
| 2025-06-25 |
0.0422 USDT |
52,841,485.3000 ACT |
0.0430 USDT |
0.0411 USDT |
0.0415 USDT |
0.0413 USDT |
| 2025-06-24 |
0.0431 USDT |
61,064,747.6000 ACT |
0.0433 USDT |
0.0422 USDT |
0.0428 USDT |
0.0429 USDT |
| 2025-06-23 |
0.0412 USDT |
75,234,615.2000 ACT |
0.0406 USDT |
0.0401 USDT |
0.0405 USDT |
0.0431 USDT |
| 2025-06-22 |
0.0401 USDT |
111,842,232.4000 ACT |
0.0407 USDT |
0.0377 USDT |
0.0392 USDT |
0.0400 USDT |
| 2025-06-21 |
0.0395 USDT |
106,556,463.2000 ACT |
0.0404 USDT |
0.0365 USDT |
0.0391 USDT |
0.0400 USDT |
| 2025-06-20 |
0.0413 USDT |
57,094,254.5000 ACT |
0.0417 USDT |
0.0392 USDT |
0.0407 USDT |
0.0406 USDT |
| 2025-06-19 |
0.0423 USDT |
67,197,648.4000 ACT |
0.0431 USDT |
0.0408 USDT |
0.0415 USDT |
0.0415 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 |