Identifier on Binance: ACTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.0644 USDT |
552,127,559.6000 ACT |
0.0603 USDT |
0.0590 USDT |
0.0628 USDT |
0.0698 USDT |
| 2025-05-08 |
0.0578 USDT |
270,786,443.7000 ACT |
0.0508 USDT |
0.0508 USDT |
0.0517 USDT |
0.0603 USDT |
| 2025-05-07 |
0.0505 USDT |
81,467,771.1000 ACT |
0.0502 USDT |
0.0493 USDT |
0.0501 USDT |
0.0509 USDT |
| 2025-05-06 |
0.0502 USDT |
124,337,216.9000 ACT |
0.0516 USDT |
0.0483 USDT |
0.0495 USDT |
0.0505 USDT |
| 2025-05-05 |
0.0522 USDT |
92,363,085.5000 ACT |
0.0520 USDT |
0.0509 USDT |
0.0517 USDT |
0.0516 USDT |
| 2025-05-04 |
0.0501 USDT |
167,786,572.6000 ACT |
0.0506 USDT |
0.0481 USDT |
0.0500 USDT |
0.0505 USDT |
| 2025-05-03 |
0.0532 USDT |
111,464,951.6000 ACT |
0.0551 USDT |
0.0501 USDT |
0.0514 USDT |
0.0512 USDT |
| 2025-05-02 |
0.0551 USDT |
111,114,120.2000 ACT |
0.0558 USDT |
0.0542 USDT |
0.0548 USDT |
0.0551 USDT |
| 2025-05-01 |
0.0554 USDT |
148,921,289.7000 ACT |
0.0546 USDT |
0.0543 USDT |
0.0551 USDT |
0.0556 USDT |
| 2025-04-30 |
0.0536 USDT |
155,873,587.1000 ACT |
0.0532 USDT |
0.0518 USDT |
0.0536 USDT |
0.0539 USDT |
| 2025-04-29 |
0.0552 USDT |
104,814,688.6000 ACT |
0.0558 USDT |
0.0536 USDT |
0.0543 USDT |
0.0538 USDT |
| 2025-04-28 |
0.0555 USDT |
177,034,400.3000 ACT |
0.0548 USDT |
0.0533 USDT |
0.0549 USDT |
0.0558 USDT |
| 2025-04-27 |
0.0568 USDT |
268,866,762.0000 ACT |
0.0619 USDT |
0.0526 USDT |
0.0551 USDT |
0.0547 USDT |
| 2025-04-26 |
0.0620 USDT |
300,463,369.2000 ACT |
0.0597 USDT |
0.0593 USDT |
0.0610 USDT |
0.0612 USDT |
| 2025-04-25 |
0.0598 USDT |
298,984,727.8000 ACT |
0.0591 USDT |
0.0578 USDT |
0.0591 USDT |
0.0599 USDT |
| 2025-04-24 |
0.0570 USDT |
304,557,048.7000 ACT |
0.0586 USDT |
0.0552 USDT |
0.0564 USDT |
0.0586 USDT |
| 2025-04-23 |
0.0696 USDT |
971,567,669.7000 ACT |
0.0620 USDT |
0.0550 USDT |
0.0590 USDT |
0.0586 USDT |
| 2025-04-22 |
0.0573 USDT |
141,633,964.6000 ACT |
0.0561 USDT |
0.0542 USDT |
0.0554 USDT |
0.0616 USDT |
| 2025-04-21 |
0.0587 USDT |
222,929,937.2000 ACT |
0.0614 USDT |
0.0549 USDT |
0.0561 USDT |
0.0561 USDT |
| 2025-04-20 |
0.0613 USDT |
108,019,744.9000 ACT |
0.0599 USDT |
0.0589 USDT |
0.0601 USDT |
0.0611 USDT |
| 2025-04-19 |
0.0594 USDT |
60,977,289.1000 ACT |
0.0600 USDT |
0.0582 USDT |
0.0586 USDT |
0.0602 USDT |
| 2025-04-18 |
0.0592 USDT |
82,219,547.6000 ACT |
0.0589 USDT |
0.0568 USDT |
0.0575 USDT |
0.0599 USDT |
| 2025-04-17 |
0.0580 USDT |
95,286,032.1000 ACT |
0.0583 USDT |
0.0562 USDT |
0.0569 USDT |
0.0587 USDT |
| 2025-04-16 |
0.0595 USDT |
146,671,601.6000 ACT |
0.0599 USDT |
0.0571 USDT |
0.0584 USDT |
0.0589 USDT |
| 2025-04-15 |
0.0601 USDT |
217,094,273.9000 ACT |
0.0585 USDT |
0.0582 USDT |
0.0596 USDT |
0.0603 USDT |
| 2025-04-14 |
0.0552 USDT |
995,025,546.2000 ACT |
0.0539 USDT |
0.0410 USDT |
0.0479 USDT |
0.0581 USDT |
| 2025-04-13 |
0.0548 USDT |
269,933,505.9000 ACT |
0.0578 USDT |
0.0523 USDT |
0.0537 USDT |
0.0533 USDT |
| 2025-04-12 |
0.0579 USDT |
204,234,838.4000 ACT |
0.0571 USDT |
0.0556 USDT |
0.0565 USDT |
0.0582 USDT |
| 2025-04-11 |
0.0566 USDT |
208,345,986.3000 ACT |
0.0543 USDT |
0.0541 USDT |
0.0549 USDT |
0.0574 USDT |
| 2025-04-10 |
0.0547 USDT |
200,516,319.7000 ACT |
0.0573 USDT |
0.0527 USDT |
0.0545 USDT |
0.0544 USDT |
| 2025-04-09 |
0.0544 USDT |
354,049,868.6000 ACT |
0.0520 USDT |
0.0506 USDT |
0.0523 USDT |
0.0574 USDT |
| 2025-04-08 |
0.0546 USDT |
256,773,139.1000 ACT |
0.0561 USDT |
0.0519 USDT |
0.0527 USDT |
0.0521 USDT |
| 2025-04-07 |
0.0536 USDT |
572,798,762.4000 ACT |
0.0534 USDT |
0.0465 USDT |
0.0538 USDT |
0.0563 USDT |
| 2025-04-06 |
0.0529 USDT |
328,390,952.7000 ACT |
0.0537 USDT |
0.0500 USDT |
0.0520 USDT |
0.0524 USDT |
| 2025-04-05 |
0.0588 USDT |
744,457,029.8000 ACT |
0.0559 USDT |
0.0526 USDT |
0.0537 USDT |
0.0537 USDT |
| 2025-04-04 |
0.0582 USDT |
407,200,735.6000 ACT |
0.0612 USDT |
0.0556 USDT |
0.0561 USDT |
0.0560 USDT |
| 2025-04-03 |
0.0572 USDT |
1,256,502,403.5000 ACT |
0.0522 USDT |
0.0493 USDT |
0.0532 USDT |
0.0612 USDT |
| 2025-04-02 |
0.0634 USDT |
1,989,083,356.6000 ACT |
0.0811 USDT |
0.0514 USDT |
0.0539 USDT |
0.0525 USDT |
| 2025-04-01 |
0.0976 USDT |
2,726,704,568.0000 ACT |
0.1887 USDT |
0.0768 USDT |
0.0845 USDT |
0.0819 USDT |
| 2025-03-31 |
0.1892 USDT |
36,726,200.0000 ACT |
0.1898 USDT |
0.1882 USDT |
0.1889 USDT |
0.1886 USDT |
| 2025-03-30 |
0.1895 USDT |
19,665,389.6000 ACT |
0.1898 USDT |
0.1881 USDT |
0.1893 USDT |
0.1900 USDT |
| 2025-03-29 |
0.1892 USDT |
29,677,674.7000 ACT |
0.1902 USDT |
0.1879 USDT |
0.1891 USDT |
0.1897 USDT |
| 2025-03-28 |
0.1909 USDT |
38,303,031.1000 ACT |
0.1922 USDT |
0.1889 USDT |
0.1901 USDT |
0.1904 USDT |
| 2025-03-27 |
0.1924 USDT |
23,410,866.3000 ACT |
0.1922 USDT |
0.1909 USDT |
0.1922 USDT |
0.1927 USDT |
| 2025-03-26 |
0.1934 USDT |
48,849,174.6000 ACT |
0.1939 USDT |
0.1889 USDT |
0.1923 USDT |
0.1925 USDT |
| 2025-03-25 |
0.1972 USDT |
106,167,285.7000 ACT |
0.1954 USDT |
0.1914 USDT |
0.1934 USDT |
0.1939 USDT |
| 2025-03-24 |
0.1955 USDT |
69,060,443.0000 ACT |
0.1933 USDT |
0.1917 USDT |
0.1933 USDT |
0.1954 USDT |
| 2025-03-23 |
0.1930 USDT |
62,518,215.2000 ACT |
0.1901 USDT |
0.1892 USDT |
0.1896 USDT |
0.1940 USDT |
| 2025-03-22 |
0.1908 USDT |
31,694,823.6000 ACT |
0.1888 USDT |
0.1887 USDT |
0.1893 USDT |
0.1901 USDT |
| 2025-03-21 |
0.1890 USDT |
43,003,950.1000 ACT |
0.1894 USDT |
0.1880 USDT |
0.1891 USDT |
0.1890 USDT |