Identifier on DigiFinex: act_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-01 |
0.0205 USDT |
44,794.0607 ACT |
0.0211 USDT |
0.0209 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-10-31 |
0.0195 USDT |
90,128.5377 ACT |
0.0203 USDT |
0.0199 USDT |
0.0203 USDT |
0.0201 USDT |
| 2025-10-30 |
0.0201 USDT |
2,231,198.4859 ACT |
0.0201 USDT |
0.0188 USDT |
0.0192 USDT |
0.0194 USDT |
| 2025-10-29 |
0.0222 USDT |
62,982.8779 ACT |
0.0220 USDT |
0.0220 USDT |
0.0222 USDT |
0.0222 USDT |
| 2025-10-28 |
0.0232 USDT |
1,156,284.8029 ACT |
0.0230 USDT |
0.0226 USDT |
0.0230 USDT |
0.0230 USDT |
| 2025-10-27 |
0.0240 USDT |
2,330,813.4494 ACT |
0.0237 USDT |
0.0237 USDT |
0.0241 USDT |
0.0237 USDT |
| 2025-10-26 |
0.0236 USDT |
111,628.0720 ACT |
0.0234 USDT |
0.0234 USDT |
0.0236 USDT |
0.0236 USDT |
| 2025-10-25 |
0.0215 USDT |
637,933.0121 ACT |
0.0217 USDT |
0.0215 USDT |
0.0215 USDT |
0.0217 USDT |
| 2025-10-24 |
0.0214 USDT |
31,917.7687 ACT |
0.0213 USDT |
0.0211 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-10-23 |
0.0212 USDT |
7.1837 ACT |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-10-22 |
0.0216 USDT |
20,630.1871 ACT |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-10-21 |
0.0224 USDT |
134,063.5844 ACT |
0.0234 USDT |
0.0232 USDT |
0.0236 USDT |
0.0234 USDT |
| 2025-10-20 |
0.0229 USDT |
1,983,009.9036 ACT |
0.0224 USDT |
0.0220 USDT |
0.0224 USDT |
0.0234 USDT |
| 2025-10-19 |
0.0224 USDT |
40,826.0203 ACT |
0.0228 USDT |
0.0226 USDT |
0.0228 USDT |
0.0228 USDT |
| 2025-10-18 |
0.0219 USDT |
1,289,801.0497 ACT |
0.0222 USDT |
0.0216 USDT |
0.0220 USDT |
0.0218 USDT |
| 2025-10-17 |
0.0221 USDT |
2,384,148.6004 ACT |
0.0224 USDT |
0.0203 USDT |
0.0209 USDT |
0.0217 USDT |