Identifier on DigiFinex: act_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-26 |
0.0417 USDT |
42,727.0290 ACT |
0.0410 USDT |
0.0408 USDT |
0.0410 USDT |
0.0408 USDT |
| 2025-06-25 |
0.0426 USDT |
11,579.6221 ACT |
0.0423 USDT |
0.0421 USDT |
0.0423 USDT |
0.0421 USDT |
| 2025-06-24 |
0.0428 USDT |
22,320.4794 ACT |
0.0428 USDT |
0.0426 USDT |
0.0430 USDT |
0.0430 USDT |
| 2025-06-23 |
0.0411 USDT |
53,165.5839 ACT |
0.0422 USDT |
0.0422 USDT |
0.0430 USDT |
0.0429 USDT |
| 2025-06-22 |
0.0393 USDT |
194,812.0932 ACT |
0.0392 USDT |
0.0386 USDT |
0.0392 USDT |
0.0394 USDT |
| 2025-06-21 |
0.0399 USDT |
541,309.2499 ACT |
0.0402 USDT |
0.0386 USDT |
0.0389 USDT |
0.0387 USDT |
| 2025-06-20 |
0.0417 USDT |
600,597.9046 ACT |
0.0412 USDT |
0.0406 USDT |
0.0411 USDT |
0.0423 USDT |
| 2025-06-19 |
0.0424 USDT |
732,406.6505 ACT |
0.0426 USDT |
0.0408 USDT |
0.0416 USDT |
0.0412 USDT |
| 2025-06-18 |
0.0459 USDT |
315,933.0034 ACT |
0.0458 USDT |
0.0447 USDT |
0.0452 USDT |
0.0452 USDT |
| 2025-06-17 |
0.0466 USDT |
364,950.8546 ACT |
0.0464 USDT |
0.0454 USDT |
0.0457 USDT |
0.0455 USDT |
| 2025-06-16 |
0.0471 USDT |
6,759.0793 ACT |
0.0475 USDT |
0.0475 USDT |
0.0477 USDT |
0.0475 USDT |
| 2025-06-15 |
0.0465 USDT |
514,851.1111 ACT |
0.0462 USDT |
0.0458 USDT |
0.0464 USDT |
0.0464 USDT |
| 2025-06-14 |
0.0453 USDT |
15,099.8688 ACT |
0.0465 USDT |
0.0465 USDT |
0.0467 USDT |
0.0465 USDT |
| 2025-06-13 |
0.0447 USDT |
59,730.7729 ACT |
0.0445 USDT |
0.0443 USDT |
0.0450 USDT |
0.0448 USDT |
| 2025-06-12 |
0.0497 USDT |
76,306.6667 ACT |
0.0475 USDT |
0.0471 USDT |
0.0481 USDT |
0.0481 USDT |
| 2025-06-11 |
0.0522 USDT |
83,565.5290 ACT |
0.0521 USDT |
0.0514 USDT |
0.0521 USDT |
0.0518 USDT |
| 2025-06-10 |
0.0509 USDT |
40,757.6266 ACT |
0.0515 USDT |
0.0513 USDT |
0.0518 USDT |
0.0516 USDT |
| 2025-06-09 |
0.0493 USDT |
883,749.2237 ACT |
0.0479 USDT |
0.0477 USDT |
0.0486 USDT |
0.0500 USDT |
| 2025-06-08 |
0.0492 USDT |
75,302.3753 ACT |
0.0499 USDT |
0.0494 USDT |
0.0501 USDT |
0.0494 USDT |
| 2025-06-07 |
0.0490 USDT |
6,490.5316 ACT |
0.0493 USDT |
0.0493 USDT |
0.0493 USDT |
0.0493 USDT |
| 2025-06-06 |
0.0476 USDT |
528,081.3152 ACT |
0.0489 USDT |
0.0466 USDT |
0.0472 USDT |
0.0473 USDT |
| 2025-06-05 |
0.0483 USDT |
28,914.8928 ACT |
0.0466 USDT |
0.0466 USDT |
0.0468 USDT |
0.0466 USDT |
| 2025-06-04 |
0.0517 USDT |
852,139.7541 ACT |
0.0520 USDT |
0.0500 USDT |
0.0506 USDT |
0.0500 USDT |
| 2025-06-03 |
0.0527 USDT |
537,930.5895 ACT |
0.0528 USDT |
0.0523 USDT |
0.0527 USDT |
0.0530 USDT |
| 2025-06-02 |
0.0523 USDT |
30,264.2350 ACT |
0.0537 USDT |
0.0537 USDT |
0.0542 USDT |
0.0542 USDT |
| 2025-06-01 |
0.0521 USDT |
1,149,215.3795 ACT |
0.0510 USDT |
0.0508 USDT |
0.0515 USDT |
0.0516 USDT |
| 2025-05-31 |
0.0498 USDT |
21,622.2613 ACT |
0.0521 USDT |
0.0519 USDT |
0.0523 USDT |
0.0523 USDT |
| 2025-05-30 |
0.0532 USDT |
71,377.3131 ACT |
0.0526 USDT |
0.0524 USDT |
0.0527 USDT |
0.0525 USDT |
| 2025-05-29 |
0.0603 USDT |
277,521.2386 ACT |
0.0576 USDT |
0.0568 USDT |
0.0576 USDT |
0.0569 USDT |
| 2025-05-28 |
0.0620 USDT |
29,916.2454 ACT |
0.0615 USDT |
0.0615 USDT |
0.0624 USDT |
0.0622 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 |