Identifier on DigiFinex: act_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-21 |
0.0366 USDT |
859,414.1322 ACT |
0.0393 USDT |
0.0388 USDT |
0.0405 USDT |
0.0401 USDT |
| 2025-12-20 |
0.0363 USDT |
440,351.0130 ACT |
0.0390 USDT |
0.0388 USDT |
0.0403 USDT |
0.0392 USDT |
| 2025-12-19 |
0.0286 USDT |
5,755,653.4641 ACT |
0.0293 USDT |
0.0277 USDT |
0.0287 USDT |
0.0294 USDT |
| 2025-12-18 |
0.0271 USDT |
505,362.4761 ACT |
0.0274 USDT |
0.0274 USDT |
0.0287 USDT |
0.0285 USDT |
| 2025-12-17 |
0.0234 USDT |
857,746.8284 ACT |
0.0239 USDT |
0.0237 USDT |
0.0251 USDT |
0.0243 USDT |
| 2025-12-16 |
0.0206 USDT |
2,085,945.7210 ACT |
0.0202 USDT |
0.0202 USDT |
0.0207 USDT |
0.0207 USDT |
| 2025-12-15 |
0.0207 USDT |
60,854.6004 ACT |
0.0207 USDT |
0.0205 USDT |
0.0207 USDT |
0.0207 USDT |
| 2025-12-14 |
0.0209 USDT |
83,289.0500 ACT |
0.0203 USDT |
0.0203 USDT |
0.0205 USDT |
0.0203 USDT |
| 2025-12-13 |
0.0199 USDT |
1,010,350.1550 ACT |
0.0196 USDT |
0.0194 USDT |
0.0196 USDT |
0.0209 USDT |
| 2025-12-12 |
0.0198 USDT |
34,548.9986 ACT |
0.0191 USDT |
0.0189 USDT |
0.0191 USDT |
0.0189 USDT |
| 2025-12-11 |
0.0198 USDT |
6,546.6087 ACT |
0.0203 USDT |
0.0201 USDT |
0.0203 USDT |
0.0201 USDT |
| 2025-12-10 |
0.0211 USDT |
859,451.3463 ACT |
0.0213 USDT |
0.0205 USDT |
0.0205 USDT |
0.0209 USDT |
| 2025-12-09 |
0.0215 USDT |
14,886.0286 ACT |
0.0209 USDT |
0.0209 USDT |
0.0211 USDT |
0.0209 USDT |
| 2025-12-08 |
0.0217 USDT |
1,144,360.5098 ACT |
0.0218 USDT |
0.0211 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-12-07 |
0.0214 USDT |
60,369.2928 ACT |
0.0213 USDT |
0.0211 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-12-06 |
0.0240 USDT |
118,668.6930 ACT |
0.0239 USDT |
0.0237 USDT |
0.0245 USDT |
0.0243 USDT |
| 2025-12-05 |
0.0251 USDT |
133,650.3540 ACT |
0.0251 USDT |
0.0251 USDT |
0.0255 USDT |
0.0251 USDT |
| 2025-12-04 |
0.0247 USDT |
96,025.3767 ACT |
0.0247 USDT |
0.0247 USDT |
0.0249 USDT |
0.0247 USDT |
| 2025-12-03 |
0.0231 USDT |
118,913.7165 ACT |
0.0224 USDT |
0.0224 USDT |
0.0231 USDT |
0.0229 USDT |
| 2025-12-02 |
0.0207 USDT |
1,733,067.3426 ACT |
0.0209 USDT |
0.0197 USDT |
0.0201 USDT |
0.0217 USDT |
| 2025-12-01 |
0.0225 USDT |
41.8436 ACT |
0.0213 USDT |
0.0213 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-11-30 |
0.0233 USDT |
373,785.1186 ACT |
0.0245 USDT |
0.0243 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-11-29 |
0.0227 USDT |
443,069.7438 ACT |
0.0220 USDT |
0.0216 USDT |
0.0220 USDT |
0.0222 USDT |
| 2025-11-28 |
0.0227 USDT |
321,510.8102 ACT |
0.0232 USDT |
0.0232 USDT |
0.0241 USDT |
0.0239 USDT |
| 2025-11-27 |
0.0223 USDT |
57,493.2489 ACT |
0.0224 USDT |
0.0224 USDT |
0.0226 USDT |
0.0224 USDT |
| 2025-11-26 |
0.0215 USDT |
1,019,812.2502 ACT |
0.0218 USDT |
0.0207 USDT |
0.0210 USDT |
0.0217 USDT |
| 2025-11-25 |
0.0230 USDT |
2,270,517.9561 ACT |
0.0226 USDT |
0.0216 USDT |
0.0220 USDT |
0.0224 USDT |
| 2025-11-24 |
0.0212 USDT |
362,530.8026 ACT |
0.0220 USDT |
0.0220 USDT |
0.0230 USDT |
0.0224 USDT |
| 2025-11-23 |
0.0202 USDT |
2,619,337.1161 ACT |
0.0203 USDT |
0.0197 USDT |
0.0201 USDT |
0.0205 USDT |
| 2025-11-22 |
0.0196 USDT |
2,073,554.6074 ACT |
0.0199 USDT |
0.0186 USDT |
0.0192 USDT |
0.0194 USDT |
| 2025-11-21 |
0.0214 USDT |
175,848.8148 ACT |
0.0201 USDT |
0.0195 USDT |
0.0201 USDT |
0.0197 USDT |
| 2025-11-20 |
0.0226 USDT |
10,742,939.8191 ACT |
0.0205 USDT |
0.0201 USDT |
0.0203 USDT |
0.0241 USDT |
| 2025-11-19 |
0.0207 USDT |
43,827.6055 ACT |
0.0197 USDT |
0.0195 USDT |
0.0197 USDT |
0.0197 USDT |
| 2025-11-18 |
0.0192 USDT |
123,094.2223 ACT |
0.0192 USDT |
0.0190 USDT |
0.0192 USDT |
0.0192 USDT |
| 2025-11-17 |
0.0183 USDT |
124,768.1328 ACT |
0.0174 USDT |
0.0172 USDT |
0.0176 USDT |
0.0176 USDT |
| 2025-11-16 |
0.0179 USDT |
1,287,481.6587 ACT |
0.0178 USDT |
0.0174 USDT |
0.0180 USDT |
0.0186 USDT |
| 2025-11-15 |
0.0179 USDT |
1,173,984.8243 ACT |
0.0176 USDT |
0.0176 USDT |
0.0178 USDT |
0.0182 USDT |
| 2025-11-14 |
0.0186 USDT |
19,942.8726 ACT |
0.0178 USDT |
0.0176 USDT |
0.0178 USDT |
0.0176 USDT |
| 2025-11-13 |
0.0196 USDT |
120,926.5962 ACT |
0.0182 USDT |
0.0180 USDT |
0.0184 USDT |
0.0181 USDT |
| 2025-11-12 |
0.0205 USDT |
1,987,226.9850 ACT |
0.0201 USDT |
0.0195 USDT |
0.0203 USDT |
0.0197 USDT |
| 2025-11-11 |
0.0215 USDT |
46,748.1527 ACT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-11-10 |
0.0225 USDT |
217,223.2355 ACT |
0.0223 USDT |
0.0219 USDT |
0.0225 USDT |
0.0219 USDT |
| 2025-11-09 |
0.0190 USDT |
1,563,732.4663 ACT |
0.0196 USDT |
0.0184 USDT |
0.0188 USDT |
0.0194 USDT |
| 2025-11-08 |
0.0194 USDT |
66.8861 ACT |
0.0194 USDT |
0.0194 USDT |
0.0194 USDT |
0.0194 USDT |
| 2025-11-07 |
0.0179 USDT |
41,256.9413 ACT |
0.0186 USDT |
0.0184 USDT |
0.0186 USDT |
0.0184 USDT |
| 2025-11-06 |
0.0172 USDT |
261,763.0569 ACT |
0.0176 USDT |
0.0170 USDT |
0.0174 USDT |
0.0172 USDT |
| 2025-11-05 |
0.0166 USDT |
24,133.2269 ACT |
0.0169 USDT |
0.0169 USDT |
0.0171 USDT |
0.0169 USDT |
| 2025-11-04 |
0.0165 USDT |
6,809,500.4280 ACT |
0.0169 USDT |
0.0153 USDT |
0.0163 USDT |
0.0165 USDT |
| 2025-11-03 |
0.0184 USDT |
191,648.1801 ACT |
0.0173 USDT |
0.0171 USDT |
0.0176 USDT |
0.0176 USDT |
| 2025-11-02 |
0.0210 USDT |
154.7839 ACT |
0.0207 USDT |
0.0207 USDT |
0.0207 USDT |
0.0207 USDT |