Identifier on DigiFinex: act_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
0.0623 USDT |
45,899.3499 ACT |
0.0626 USDT |
0.0620 USDT |
0.0628 USDT |
0.0628 USDT |
| 2025-05-27 |
0.0619 USDT |
1,943,094.9059 ACT |
0.0612 USDT |
0.0607 USDT |
0.0615 USDT |
0.0633 USDT |
| 2025-05-26 |
0.0613 USDT |
1,225,264.6619 ACT |
0.0624 USDT |
0.0601 USDT |
0.0610 USDT |
0.0613 USDT |
| 2025-05-25 |
0.0593 USDT |
166,025.6474 ACT |
0.0602 USDT |
0.0602 USDT |
0.0615 USDT |
0.0615 USDT |
| 2025-05-24 |
0.0616 USDT |
74,869.9668 ACT |
0.0622 USDT |
0.0618 USDT |
0.0626 USDT |
0.0618 USDT |
| 2025-05-23 |
0.0662 USDT |
145,998.8940 ACT |
0.0633 USDT |
0.0633 USDT |
0.0642 USDT |
0.0634 USDT |
| 2025-05-22 |
0.0658 USDT |
16,649.1270 ACT |
0.0659 USDT |
0.0657 USDT |
0.0662 USDT |
0.0662 USDT |
| 2025-05-21 |
0.0623 USDT |
147,952.6380 ACT |
0.0627 USDT |
0.0624 USDT |
0.0638 USDT |
0.0635 USDT |
| 2025-05-20 |
0.0604 USDT |
1,100,701.4828 ACT |
0.0589 USDT |
0.0583 USDT |
0.0595 USDT |
0.0608 USDT |
| 2025-05-19 |
0.0597 USDT |
1,271,691.6778 ACT |
0.0582 USDT |
0.0573 USDT |
0.0582 USDT |
0.0606 USDT |
| 2025-05-18 |
0.0621 USDT |
149,005.5625 ACT |
0.0606 USDT |
0.0590 USDT |
0.0606 USDT |
0.0595 USDT |
| 2025-05-17 |
0.0603 USDT |
131,846.0475 ACT |
0.0596 USDT |
0.0592 USDT |
0.0598 USDT |
0.0596 USDT |
| 2025-05-16 |
0.0650 USDT |
13,447.3544 ACT |
0.0635 USDT |
0.0631 USDT |
0.0635 USDT |
0.0635 USDT |
| 2025-05-15 |
0.0686 USDT |
2,454,480.2949 ACT |
0.0662 USDT |
0.0642 USDT |
0.0667 USDT |
0.0657 USDT |
| 2025-05-14 |
0.0792 USDT |
142,203.6243 ACT |
0.0747 USDT |
0.0732 USDT |
0.0749 USDT |
0.0739 USDT |
| 2025-05-13 |
0.0759 USDT |
182,749.2024 ACT |
0.0791 USDT |
0.0779 USDT |
0.0791 USDT |
0.0782 USDT |
| 2025-05-12 |
0.0769 USDT |
10,722,552.2069 ACT |
0.0847 USDT |
0.0713 USDT |
0.0749 USDT |
0.0754 USDT |
| 2025-05-11 |
0.0618 USDT |
774,365.2827 ACT |
0.0628 USDT |
0.0616 USDT |
0.0630 USDT |
0.0630 USDT |
| 2025-05-10 |
0.0637 USDT |
244,507.2020 ACT |
0.0598 USDT |
0.0598 USDT |
0.0607 USDT |
0.0605 USDT |
| 2025-05-09 |
0.0631 USDT |
4,210,863.6152 ACT |
0.0628 USDT |
0.0612 USDT |
0.0633 USDT |
0.0640 USDT |
| 2025-05-08 |
0.0578 USDT |
86,416.4609 ACT |
0.0600 USDT |
0.0594 USDT |
0.0602 USDT |
0.0602 USDT |
| 2025-05-07 |
0.0504 USDT |
608,580.9424 ACT |
0.0506 USDT |
0.0494 USDT |
0.0501 USDT |
0.0502 USDT |
| 2025-05-06 |
0.0502 USDT |
42,414.8856 ACT |
0.0492 USDT |
0.0492 USDT |
0.0498 USDT |
0.0498 USDT |
| 2025-05-05 |
0.0520 USDT |
359,384.3212 ACT |
0.0518 USDT |
0.0510 USDT |
0.0518 USDT |
0.0518 USDT |
| 2025-05-04 |
0.0508 USDT |
16,292.7240 ACT |
0.0500 USDT |
0.0500 USDT |
0.0503 USDT |
0.0501 USDT |
| 2025-05-03 |
0.0531 USDT |
55,620.8971 ACT |
0.0508 USDT |
0.0506 USDT |
0.0510 USDT |
0.0508 USDT |
| 2025-05-02 |
0.0551 USDT |
186,816.0507 ACT |
0.0547 USDT |
0.0545 USDT |
0.0552 USDT |
0.0550 USDT |
| 2025-05-01 |
0.0553 USDT |
61,743.7078 ACT |
0.0550 USDT |
0.0548 USDT |
0.0553 USDT |
0.0552 USDT |
| 2025-04-30 |
0.0536 USDT |
39,578.1958 ACT |
0.0525 USDT |
0.0523 USDT |
0.0530 USDT |
0.0530 USDT |
| 2025-04-29 |
0.0553 USDT |
15,609.6198 ACT |
0.0550 USDT |
0.0548 USDT |
0.0550 USDT |
0.0548 USDT |
| 2025-04-28 |
0.0554 USDT |
1,523,106.0215 ACT |
0.0560 USDT |
0.0540 USDT |
0.0552 USDT |
0.0559 USDT |
| 2025-04-27 |
0.0568 USDT |
761,747.8636 ACT |
0.0558 USDT |
0.0546 USDT |
0.0550 USDT |
0.0547 USDT |
| 2025-04-26 |
0.0615 USDT |
108,300.5173 ACT |
0.0608 USDT |
0.0601 USDT |
0.0608 USDT |
0.0603 USDT |
| 2025-04-25 |
0.0597 USDT |
37,387.6837 ACT |
0.0589 USDT |
0.0587 USDT |
0.0593 USDT |
0.0590 USDT |
| 2025-04-24 |
0.0572 USDT |
2,983,561.4237 ACT |
0.0571 USDT |
0.0557 USDT |
0.0566 USDT |
0.0574 USDT |
| 2025-04-23 |
0.0695 USDT |
13,456,267.5917 ACT |
0.0821 USDT |
0.0552 USDT |
0.0602 USDT |
0.0590 USDT |
| 2025-04-22 |
0.0564 USDT |
62,535.0088 ACT |
0.0576 USDT |
0.0574 USDT |
0.0578 USDT |
0.0576 USDT |
| 2025-04-21 |
0.0586 USDT |
301,221.0677 ACT |
0.0566 USDT |
0.0558 USDT |
0.0561 USDT |
0.0561 USDT |
| 2025-04-20 |
0.0613 USDT |
38,261.9794 ACT |
0.0613 USDT |
0.0611 USDT |
0.0619 USDT |
0.0615 USDT |
| 2025-04-19 |
0.0594 USDT |
47,095.1542 ACT |
0.0602 USDT |
0.0601 USDT |
0.0605 USDT |
0.0601 USDT |
| 2025-04-18 |
0.0588 USDT |
561,247.5865 ACT |
0.0590 USDT |
0.0586 USDT |
0.0593 USDT |
0.0596 USDT |
| 2025-04-17 |
0.0578 USDT |
942,956.5693 ACT |
0.0571 USDT |
0.0566 USDT |
0.0573 USDT |
0.0601 USDT |
| 2025-04-16 |
0.0595 USDT |
58,678.1972 ACT |
0.0582 USDT |
0.0580 USDT |
0.0588 USDT |
0.0588 USDT |
| 2025-04-15 |
0.0600 USDT |
112,886.5552 ACT |
0.0597 USDT |
0.0594 USDT |
0.0600 USDT |
0.0594 USDT |
| 2025-04-14 |
0.0550 USDT |
1,225,917.7622 ACT |
0.0568 USDT |
0.0564 USDT |
0.0655 USDT |
0.0630 USDT |
| 2025-04-13 |
0.0552 USDT |
288,545.4659 ACT |
0.0538 USDT |
0.0534 USDT |
0.0542 USDT |
0.0537 USDT |
| 2025-04-12 |
0.0579 USDT |
108,550.9386 ACT |
0.0582 USDT |
0.0580 USDT |
0.0586 USDT |
0.0582 USDT |
| 2025-04-11 |
0.0564 USDT |
1,731,092.2234 ACT |
0.0565 USDT |
0.0562 USDT |
0.0578 USDT |
0.0571 USDT |
| 2025-04-10 |
0.0547 USDT |
1,449,898.8178 ACT |
0.0533 USDT |
0.0531 USDT |
0.0543 USDT |
0.0543 USDT |
| 2025-04-09 |
0.0543 USDT |
70,469.4712 ACT |
0.0574 USDT |
0.0570 USDT |
0.0574 USDT |
0.0570 USDT |