Identifier on DigiFinex: act_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-08 |
0.0554 USDT |
2,668,723.2064 ACT |
0.0548 USDT |
0.0531 USDT |
0.0537 USDT |
0.0533 USDT |
| 2025-04-07 |
0.0534 USDT |
99,575.4643 ACT |
0.0560 USDT |
0.0558 USDT |
0.0569 USDT |
0.0569 USDT |
| 2025-04-06 |
0.0538 USDT |
68,470.1102 ACT |
0.0527 USDT |
0.0527 USDT |
0.0537 USDT |
0.0531 USDT |
| 2025-04-05 |
0.0591 USDT |
5,470,587.6164 ACT |
0.0533 USDT |
0.0527 USDT |
0.0676 USDT |
0.0666 USDT |
| 2025-04-04 |
0.0596 USDT |
230,639.3532 ACT |
0.0574 USDT |
0.0563 USDT |
0.0574 USDT |
0.0567 USDT |
| 2025-04-03 |
0.0562 USDT |
12,964,121.8755 ACT |
0.0559 USDT |
0.0557 USDT |
0.0578 USDT |
0.0652 USDT |
| 2025-04-02 |
0.0632 USDT |
972,253.9495 ACT |
0.0525 USDT |
0.0507 USDT |
0.0532 USDT |
0.0515 USDT |
| 2025-04-01 |
0.0998 USDT |
400,860.2246 ACT |
0.0904 USDT |
0.0899 USDT |
0.0923 USDT |
0.0906 USDT |
| 2025-03-31 |
0.1893 USDT |
401,444.9278 ACT |
0.1896 USDT |
0.1884 USDT |
0.1891 USDT |
0.1894 USDT |
| 2025-03-30 |
0.1896 USDT |
218,347.0951 ACT |
0.1899 USDT |
0.1887 USDT |
0.1894 USDT |
0.1893 USDT |
| 2025-03-29 |
0.1895 USDT |
505,510.1912 ACT |
0.1902 USDT |
0.1881 USDT |
0.1894 USDT |
0.1889 USDT |
| 2025-03-28 |
0.1911 USDT |
2,789.2066 ACT |
0.1905 USDT |
0.1897 USDT |
0.1905 USDT |
0.1900 USDT |
| 2025-03-27 |
0.1925 USDT |
5,871.0313 ACT |
0.1925 USDT |
0.1920 USDT |
0.1925 USDT |
0.1922 USDT |
| 2025-03-26 |
0.1971 USDT |
4,917.8663 ACT |
0.1935 USDT |
0.1929 USDT |
0.1935 USDT |
0.1929 USDT |
| 2025-03-25 |
0.1973 USDT |
983,875.7235 ACT |
0.2021 USDT |
0.1918 USDT |
0.1941 USDT |
0.1936 USDT |
| 2025-03-24 |
0.1955 USDT |
470,895.3722 ACT |
0.1972 USDT |
0.1933 USDT |
0.1946 USDT |
0.1954 USDT |
| 2025-03-23 |
0.1930 USDT |
1,102,151.3255 ACT |
0.1922 USDT |
0.1914 USDT |
0.1938 USDT |
0.1943 USDT |
| 2025-03-22 |
0.1908 USDT |
194,623.6439 ACT |
0.1899 USDT |
0.1894 USDT |
0.1902 USDT |
0.1900 USDT |
| 2025-03-21 |
0.1891 USDT |
626,504.7029 ACT |
0.1892 USDT |
0.1881 USDT |
0.1892 USDT |
0.1892 USDT |
| 2025-03-20 |
0.1891 USDT |
186,927.4008 ACT |
0.1889 USDT |
0.1883 USDT |
0.1889 USDT |
0.1892 USDT |
| 2025-03-19 |
0.1896 USDT |
418,547.7557 ACT |
0.1900 USDT |
0.1887 USDT |
0.1895 USDT |
0.1896 USDT |
| 2025-03-18 |
0.1893 USDT |
21.6865 ACT |
0.1896 USDT |
0.1896 USDT |
0.1896 USDT |
0.1896 USDT |
| 2025-03-17 |
0.1914 USDT |
7,485.8009 ACT |
0.1909 USDT |
0.1907 USDT |
0.1913 USDT |
0.1910 USDT |
| 2025-03-16 |
0.1931 USDT |
2,222.9100 ACT |
0.1928 USDT |
0.1926 USDT |
0.1930 USDT |
0.1929 USDT |
| 2025-03-15 |
0.1939 USDT |
250,582.2267 ACT |
0.1937 USDT |
0.1925 USDT |
0.1933 USDT |
0.1930 USDT |
| 2025-03-14 |
0.1953 USDT |
31,456.3484 ACT |
0.1972 USDT |
0.1942 USDT |
0.1958 USDT |
0.1946 USDT |
| 2025-03-13 |
0.1945 USDT |
724,211.9080 ACT |
0.1940 USDT |
0.1922 USDT |
0.1936 USDT |
0.1930 USDT |
| 2025-03-12 |
0.1971 USDT |
28,725.0931 ACT |
0.1947 USDT |
0.1943 USDT |
0.1952 USDT |
0.1948 USDT |
| 2025-03-11 |
0.1988 USDT |
172,941.0779 ACT |
0.2027 USDT |
0.2023 USDT |
0.2081 USDT |
0.2055 USDT |
| 2025-03-10 |
0.1933 USDT |
4,404.5259 ACT |
0.1929 USDT |
0.1926 USDT |
0.1931 USDT |
0.1929 USDT |
| 2025-03-09 |
0.1915 USDT |
788,875.2617 ACT |
0.1905 USDT |
0.1894 USDT |
0.1912 USDT |
0.1939 USDT |
| 2025-03-08 |
0.1918 USDT |
7,190.4169 ACT |
0.1906 USDT |
0.1900 USDT |
0.1910 USDT |
0.1910 USDT |
| 2025-03-07 |
0.1935 USDT |
197,804.9205 ACT |
0.1936 USDT |
0.1924 USDT |
0.1938 USDT |
0.1936 USDT |
| 2025-03-06 |
0.1954 USDT |
611,886.6404 ACT |
0.1940 USDT |
0.1927 USDT |
0.1939 USDT |
0.1934 USDT |
| 2025-03-05 |
0.1951 USDT |
24,721.6818 ACT |
0.1965 USDT |
0.1953 USDT |
0.1969 USDT |
0.1955 USDT |
| 2025-03-04 |
0.1960 USDT |
1,797,754.9647 ACT |
0.1953 USDT |
0.1930 USDT |
0.1971 USDT |
0.1959 USDT |
| 2025-03-03 |
0.1982 USDT |
279,512.7478 ACT |
0.1942 USDT |
0.1931 USDT |
0.1963 USDT |
0.1937 USDT |