Identifier on DigiFinex: act_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-11 |
0.0140 USDT |
210,084.9435 ACT |
0.0143 USDT |
0.0143 USDT |
0.0144 USDT |
0.0144 USDT |
| 2026-02-10 |
0.0143 USDT |
2,092,774.3724 ACT |
0.0140 USDT |
0.0136 USDT |
0.0136 USDT |
0.0136 USDT |
| 2026-02-09 |
0.0148 USDT |
2,043,618.4475 ACT |
0.0143 USDT |
0.0140 USDT |
0.0143 USDT |
0.0148 USDT |
| 2026-02-08 |
0.0150 USDT |
2,077,932.8309 ACT |
0.0153 USDT |
0.0146 USDT |
0.0149 USDT |
0.0149 USDT |
| 2026-02-07 |
0.0153 USDT |
2,653.2139 ACT |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
| 2026-02-06 |
0.0143 USDT |
4,298,885.0154 ACT |
0.0146 USDT |
0.0123 USDT |
0.0138 USDT |
0.0150 USDT |
| 2026-02-05 |
0.0155 USDT |
95,133.4321 ACT |
0.0144 USDT |
0.0144 USDT |
0.0146 USDT |
0.0144 USDT |
| 2026-02-04 |
0.0161 USDT |
21,768.5374 ACT |
0.0161 USDT |
0.0159 USDT |
0.0161 USDT |
0.0159 USDT |
| 2026-02-03 |
0.0161 USDT |
4,138,832.7370 ACT |
0.0157 USDT |
0.0151 USDT |
0.0155 USDT |
0.0165 USDT |
| 2026-02-02 |
0.0152 USDT |
686,795.4017 ACT |
0.0147 USDT |
0.0145 USDT |
0.0152 USDT |
0.0149 USDT |
| 2026-02-01 |
0.0156 USDT |
110,937.1655 ACT |
0.0155 USDT |
0.0155 USDT |
0.0157 USDT |
0.0157 USDT |
| 2026-01-31 |
0.0171 USDT |
124,277.0969 ACT |
0.0163 USDT |
0.0163 USDT |
0.0163 USDT |
0.0163 USDT |
| 2026-01-30 |
0.0176 USDT |
6,136,364.5743 ACT |
0.0178 USDT |
0.0163 USDT |
0.0171 USDT |
0.0173 USDT |
| 2026-01-29 |
0.0203 USDT |
13,479.9180 ACT |
0.0196 USDT |
0.0196 USDT |
0.0199 USDT |
0.0199 USDT |
| 2026-01-28 |
0.0219 USDT |
7,438.9587 ACT |
0.0214 USDT |
0.0214 USDT |
0.0214 USDT |
0.0214 USDT |
| 2026-01-27 |
0.0220 USDT |
9,869.3179 ACT |
0.0219 USDT |
0.0219 USDT |
0.0222 USDT |
0.0221 USDT |
| 2026-01-26 |
0.0219 USDT |
614,751.2998 ACT |
0.0214 USDT |
0.0214 USDT |
0.0217 USDT |
0.0222 USDT |
| 2026-01-25 |
0.0225 USDT |
96,839.1523 ACT |
0.0210 USDT |
0.0210 USDT |
0.0214 USDT |
0.0210 USDT |
| 2026-01-24 |
0.0231 USDT |
703,788.8851 ACT |
0.0232 USDT |
0.0230 USDT |
0.0232 USDT |
0.0232 USDT |
| 2026-01-23 |
0.0232 USDT |
1,056,657.2893 ACT |
0.0236 USDT |
0.0228 USDT |
0.0230 USDT |
0.0230 USDT |
| 2026-01-22 |
0.0234 USDT |
35,376.3884 ACT |
0.0234 USDT |
0.0232 USDT |
0.0234 USDT |
0.0232 USDT |
| 2026-01-21 |
0.0235 USDT |
6,597.0925 ACT |
0.0235 USDT |
0.0235 USDT |
0.0235 USDT |
0.0235 USDT |
| 2026-01-20 |
0.0236 USDT |
849,712.4717 ACT |
0.0237 USDT |
0.0233 USDT |
0.0235 USDT |
0.0235 USDT |
| 2026-01-19 |
0.0229 USDT |
35,796.5549 ACT |
0.0239 USDT |
0.0237 USDT |
0.0239 USDT |
0.0237 USDT |
| 2026-01-18 |
0.0259 USDT |
17,435.4441 ACT |
0.0255 USDT |
0.0253 USDT |
0.0255 USDT |
0.0255 USDT |
| 2026-01-17 |
0.0268 USDT |
60,381.0305 ACT |
0.0264 USDT |
0.0264 USDT |
0.0266 USDT |
0.0264 USDT |
| 2026-01-16 |
0.0263 USDT |
28,432.1830 ACT |
0.0262 USDT |
0.0260 USDT |
0.0268 USDT |
0.0266 USDT |
| 2026-01-15 |
0.0261 USDT |
5,937,981.4636 ACT |
0.0253 USDT |
0.0247 USDT |
0.0255 USDT |
0.0262 USDT |
| 2026-01-14 |
0.0251 USDT |
42,663.5932 ACT |
0.0243 USDT |
0.0243 USDT |
0.0245 USDT |
0.0245 USDT |
| 2026-01-13 |
0.0242 USDT |
33,026.7339 ACT |
0.0243 USDT |
0.0243 USDT |
0.0245 USDT |
0.0245 USDT |
| 2026-01-12 |
0.0245 USDT |
1,501,884.4739 ACT |
0.0249 USDT |
0.0234 USDT |
0.0241 USDT |
0.0243 USDT |
| 2026-01-11 |
0.0253 USDT |
1,184,177.7898 ACT |
0.0253 USDT |
0.0247 USDT |
0.0249 USDT |
0.0249 USDT |
| 2026-01-10 |
0.0249 USDT |
50,140.5279 ACT |
0.0251 USDT |
0.0249 USDT |
0.0253 USDT |
0.0249 USDT |
| 2026-01-09 |
0.0253 USDT |
118.0047 ACT |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
| 2026-01-08 |
0.0251 USDT |
2,126,190.1098 ACT |
0.0251 USDT |
0.0239 USDT |
0.0245 USDT |
0.0239 USDT |
| 2026-01-07 |
0.0276 USDT |
1,537,809.9734 ACT |
0.0278 USDT |
0.0270 USDT |
0.0274 USDT |
0.0272 USDT |
| 2026-01-06 |
0.0274 USDT |
2,050,700.2077 ACT |
0.0274 USDT |
0.0268 USDT |
0.0274 USDT |
0.0280 USDT |
| 2026-01-05 |
0.0283 USDT |
3,124,777.2620 ACT |
0.0283 USDT |
0.0267 USDT |
0.0271 USDT |
0.0270 USDT |
| 2026-01-04 |
0.0277 USDT |
469,831.9882 ACT |
0.0280 USDT |
0.0280 USDT |
0.0289 USDT |
0.0289 USDT |
| 2026-01-03 |
0.0289 USDT |
46,132.7782 ACT |
0.0280 USDT |
0.0280 USDT |
0.0280 USDT |
0.0280 USDT |
| 2026-01-02 |
0.0293 USDT |
216,685.6281 ACT |
0.0285 USDT |
0.0285 USDT |
0.0289 USDT |
0.0287 USDT |
| 2026-01-01 |
0.0326 USDT |
65,809.1343 ACT |
0.0316 USDT |
0.0316 USDT |
0.0318 USDT |
0.0316 USDT |
| 2025-12-31 |
0.0367 USDT |
3,918,728.7310 ACT |
0.0385 USDT |
0.0330 USDT |
0.0345 USDT |
0.0346 USDT |
| 2025-12-30 |
0.0409 USDT |
1,605,566.4987 ACT |
0.0430 USDT |
0.0404 USDT |
0.0409 USDT |
0.0411 USDT |
| 2025-12-29 |
0.0405 USDT |
54,720.2152 ACT |
0.0404 USDT |
0.0400 USDT |
0.0406 USDT |
0.0406 USDT |
| 2025-12-28 |
0.0439 USDT |
2,044,179.5397 ACT |
0.0426 USDT |
0.0422 USDT |
0.0431 USDT |
0.0426 USDT |
| 2025-12-27 |
0.0420 USDT |
38,867.0772 ACT |
0.0428 USDT |
0.0428 USDT |
0.0430 USDT |
0.0430 USDT |
| 2025-12-26 |
0.0435 USDT |
4,313,032.1851 ACT |
0.0454 USDT |
0.0410 USDT |
0.0428 USDT |
0.0424 USDT |
| 2025-12-25 |
0.0410 USDT |
31,300.8993 ACT |
0.0444 USDT |
0.0443 USDT |
0.0447 USDT |
0.0447 USDT |
| 2025-12-24 |
0.0409 USDT |
1,200,953.6593 ACT |
0.0481 USDT |
0.0438 USDT |
0.0484 USDT |
0.0450 USDT |