Identifier on DigiFinex: act_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0397 USDT |
12,139.5251 ACT |
0.0399 USDT |
0.0397 USDT |
0.0404 USDT |
0.0402 USDT |
| 2025-08-26 |
0.0384 USDT |
1,150,380.4945 ACT |
0.0384 USDT |
0.0383 USDT |
0.0387 USDT |
0.0392 USDT |
| 2025-08-25 |
0.0406 USDT |
248,787.5607 ACT |
0.0386 USDT |
0.0374 USDT |
0.0386 USDT |
0.0380 USDT |
| 2025-08-24 |
0.0431 USDT |
55,907.5080 ACT |
0.0428 USDT |
0.0424 USDT |
0.0428 USDT |
0.0426 USDT |
| 2025-08-23 |
0.0448 USDT |
10,833.2642 ACT |
0.0449 USDT |
0.0449 USDT |
0.0451 USDT |
0.0451 USDT |
| 2025-08-22 |
0.0396 USDT |
9,286.9316 ACT |
0.0414 USDT |
0.0414 USDT |
0.0418 USDT |
0.0416 USDT |
| 2025-08-21 |
0.0397 USDT |
691,996.8323 ACT |
0.0401 USDT |
0.0389 USDT |
0.0394 USDT |
0.0390 USDT |
| 2025-08-20 |
0.0391 USDT |
481,303.0490 ACT |
0.0392 USDT |
0.0390 USDT |
0.0399 USDT |
0.0400 USDT |
| 2025-08-19 |
0.0392 USDT |
1,101,751.9074 ACT |
0.0392 USDT |
0.0378 USDT |
0.0387 USDT |
0.0387 USDT |
| 2025-08-18 |
0.0403 USDT |
860,526.8182 ACT |
0.0399 USDT |
0.0390 USDT |
0.0395 USDT |
0.0397 USDT |
| 2025-08-17 |
0.0413 USDT |
32,150.4245 ACT |
0.0412 USDT |
0.0412 USDT |
0.0418 USDT |
0.0416 USDT |
| 2025-08-16 |
0.0395 USDT |
12,829.9200 ACT |
0.0406 USDT |
0.0406 USDT |
0.0406 USDT |
0.0406 USDT |
| 2025-08-15 |
0.0399 USDT |
104,216.6901 ACT |
0.0395 USDT |
0.0387 USDT |
0.0395 USDT |
0.0389 USDT |
| 2025-08-14 |
0.0418 USDT |
116,881.6862 ACT |
0.0397 USDT |
0.0390 USDT |
0.0399 USDT |
0.0394 USDT |
| 2025-08-13 |
0.0441 USDT |
184,190.1851 ACT |
0.0445 USDT |
0.0437 USDT |
0.0445 USDT |
0.0443 USDT |
| 2025-08-12 |
0.0421 USDT |
1,002,116.5296 ACT |
0.0412 USDT |
0.0410 USDT |
0.0426 USDT |
0.0441 USDT |
| 2025-08-11 |
0.0449 USDT |
103,808.4063 ACT |
0.0429 USDT |
0.0429 USDT |
0.0435 USDT |
0.0433 USDT |
| 2025-08-10 |
0.0433 USDT |
1,471,806.7649 ACT |
0.0418 USDT |
0.0415 USDT |
0.0421 USDT |
0.0444 USDT |
| 2025-08-09 |
0.0421 USDT |
629,161.7679 ACT |
0.0422 USDT |
0.0420 USDT |
0.0426 USDT |
0.0431 USDT |
| 2025-08-08 |
0.0404 USDT |
204,099.8802 ACT |
0.0411 USDT |
0.0407 USDT |
0.0409 USDT |
0.0409 USDT |
| 2025-08-07 |
0.0390 USDT |
297,129.3956 ACT |
0.0397 USDT |
0.0385 USDT |
0.0390 USDT |
0.0392 USDT |
| 2025-08-06 |
0.0380 USDT |
98,361.9927 ACT |
0.0387 USDT |
0.0385 USDT |
0.0387 USDT |
0.0387 USDT |
| 2025-08-05 |
0.0388 USDT |
184,900.6050 ACT |
0.0376 USDT |
0.0373 USDT |
0.0377 USDT |
0.0377 USDT |
| 2025-08-04 |
0.0390 USDT |
298,473.3793 ACT |
0.0392 USDT |
0.0391 USDT |
0.0394 USDT |
0.0399 USDT |
| 2025-08-03 |
0.0381 USDT |
126,589.5172 ACT |
0.0384 USDT |
0.0382 USDT |
0.0384 USDT |
0.0385 USDT |
| 2025-08-02 |
0.0377 USDT |
640,577.0803 ACT |
0.0380 USDT |
0.0364 USDT |
0.0368 USDT |
0.0364 USDT |
| 2025-08-01 |
0.0389 USDT |
920,312.9853 ACT |
0.0382 USDT |
0.0380 USDT |
0.0389 USDT |
0.0390 USDT |
| 2025-07-31 |
0.0411 USDT |
514,335.3685 ACT |
0.0408 USDT |
0.0395 USDT |
0.0399 USDT |
0.0397 USDT |
| 2025-07-30 |
0.0412 USDT |
1,095,333.5822 ACT |
0.0419 USDT |
0.0389 USDT |
0.0411 USDT |
0.0409 USDT |
| 2025-07-29 |
0.0435 USDT |
713,750.6969 ACT |
0.0429 USDT |
0.0415 USDT |
0.0425 USDT |
0.0424 USDT |
| 2025-07-28 |
0.0467 USDT |
665,290.8699 ACT |
0.0459 USDT |
0.0434 USDT |
0.0441 USDT |
0.0441 USDT |
| 2025-07-27 |
0.0463 USDT |
485,333.7044 ACT |
0.0470 USDT |
0.0466 USDT |
0.0471 USDT |
0.0473 USDT |
| 2025-07-26 |
0.0461 USDT |
126,051.9030 ACT |
0.0457 USDT |
0.0456 USDT |
0.0462 USDT |
0.0458 USDT |
| 2025-07-25 |
0.0441 USDT |
434,717.4830 ACT |
0.0449 USDT |
0.0432 USDT |
0.0441 USDT |
0.0444 USDT |
| 2025-07-24 |
0.0447 USDT |
530,340.3232 ACT |
0.0460 USDT |
0.0442 USDT |
0.0453 USDT |
0.0453 USDT |
| 2025-07-23 |
0.0497 USDT |
1,698,547.3149 ACT |
0.0502 USDT |
0.0463 USDT |
0.0481 USDT |
0.0477 USDT |
| 2025-07-22 |
0.0496 USDT |
521,742.6793 ACT |
0.0486 USDT |
0.0480 USDT |
0.0484 USDT |
0.0484 USDT |
| 2025-07-21 |
0.0497 USDT |
1,039,518.6250 ACT |
0.0508 USDT |
0.0489 USDT |
0.0498 USDT |
0.0503 USDT |
| 2025-07-20 |
0.0477 USDT |
1,391,249.9180 ACT |
0.0475 USDT |
0.0474 USDT |
0.0481 USDT |
0.0489 USDT |
| 2025-07-19 |
0.0447 USDT |
555,436.7537 ACT |
0.0442 USDT |
0.0434 USDT |
0.0444 USDT |
0.0452 USDT |
| 2025-07-18 |
0.0469 USDT |
95,505.6667 ACT |
0.0453 USDT |
0.0449 USDT |
0.0453 USDT |
0.0453 USDT |
| 2025-07-17 |
0.0470 USDT |
2,152,904.2464 ACT |
0.0477 USDT |
0.0451 USDT |
0.0463 USDT |
0.0461 USDT |
| 2025-07-16 |
0.0464 USDT |
98,704.9283 ACT |
0.0481 USDT |
0.0478 USDT |
0.0486 USDT |
0.0478 USDT |
| 2025-07-15 |
0.0431 USDT |
2,693,641.5628 ACT |
0.0418 USDT |
0.0412 USDT |
0.0418 USDT |
0.0462 USDT |
| 2025-07-14 |
0.0435 USDT |
977,481.6220 ACT |
0.0426 USDT |
0.0424 USDT |
0.0430 USDT |
0.0440 USDT |
| 2025-07-13 |
0.0426 USDT |
22,185.5651 ACT |
0.0432 USDT |
0.0428 USDT |
0.0435 USDT |
0.0435 USDT |
| 2025-07-12 |
0.0436 USDT |
63,218.7458 ACT |
0.0418 USDT |
0.0412 USDT |
0.0418 USDT |
0.0412 USDT |
| 2025-07-11 |
0.0450 USDT |
93,343.7869 ACT |
0.0451 USDT |
0.0449 USDT |
0.0455 USDT |
0.0455 USDT |
| 2025-07-10 |
0.0411 USDT |
27,622.9444 ACT |
0.0432 USDT |
0.0432 USDT |
0.0432 USDT |
0.0432 USDT |
| 2025-07-09 |
0.0392 USDT |
36,488.4034 ACT |
0.0401 USDT |
0.0401 USDT |
0.0403 USDT |
0.0403 USDT |