Identifier on DigiFinex: act_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0232 USDT |
2,422,957.8505 ACT |
0.0241 USDT |
0.0218 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-10-15 |
0.0240 USDT |
784,738.8656 ACT |
0.0237 USDT |
0.0231 USDT |
0.0234 USDT |
0.0234 USDT |
| 2025-10-14 |
0.0238 USDT |
51,098.8546 ACT |
0.0245 USDT |
0.0241 USDT |
0.0245 USDT |
0.0245 USDT |
| 2025-10-13 |
0.0237 USDT |
3,850,367.0735 ACT |
0.0236 USDT |
0.0230 USDT |
0.0239 USDT |
0.0241 USDT |
| 2025-10-12 |
0.0211 USDT |
87,029.3959 ACT |
0.0213 USDT |
0.0213 USDT |
0.0217 USDT |
0.0215 USDT |
| 2025-10-11 |
0.0205 USDT |
73,039.3853 ACT |
0.0203 USDT |
0.0203 USDT |
0.0205 USDT |
0.0205 USDT |
| 2025-10-10 |
0.0246 USDT |
9,003,481.7522 ACT |
0.0326 USDT |
0.0066 USDT |
0.0195 USDT |
0.0184 USDT |
| 2025-10-09 |
0.0327 USDT |
0.0000 ACT |
0.0319 USDT |
0.0319 USDT |
0.0319 USDT |
0.0319 USDT |
| 2025-10-08 |
0.0325 USDT |
42,218.6826 ACT |
0.0333 USDT |
0.0333 USDT |
0.0335 USDT |
0.0335 USDT |
| 2025-10-07 |
0.0342 USDT |
73,447.2598 ACT |
0.0320 USDT |
0.0320 USDT |
0.0322 USDT |
0.0320 USDT |
| 2025-10-06 |
0.0335 USDT |
129,896.5851 ACT |
0.0342 USDT |
0.0340 USDT |
0.0342 USDT |
0.0340 USDT |
| 2025-10-05 |
0.0333 USDT |
584,213.9210 ACT |
0.0333 USDT |
0.0323 USDT |
0.0325 USDT |
0.0325 USDT |
| 2025-10-04 |
0.0335 USDT |
1.6302 ACT |
0.0325 USDT |
0.0325 USDT |
0.0325 USDT |
0.0325 USDT |
| 2025-10-03 |
0.0335 USDT |
213,568.6509 ACT |
0.0342 USDT |
0.0335 USDT |
0.0342 USDT |
0.0335 USDT |
| 2025-10-02 |
0.0333 USDT |
1,171,650.2757 ACT |
0.0335 USDT |
0.0323 USDT |
0.0329 USDT |
0.0338 USDT |
| 2025-10-01 |
0.0325 USDT |
1,008.6220 ACT |
0.0328 USDT |
0.0328 USDT |
0.0328 USDT |
0.0328 USDT |
| 2025-09-30 |
0.0316 USDT |
18,689.9473 ACT |
0.0311 USDT |
0.0311 USDT |
0.0313 USDT |
0.0313 USDT |
| 2025-09-29 |
0.0328 USDT |
528,148.5534 ACT |
0.0334 USDT |
0.0320 USDT |
0.0322 USDT |
0.0320 USDT |
| 2025-09-28 |
0.0328 USDT |
723,321.2565 ACT |
0.0323 USDT |
0.0316 USDT |
0.0320 USDT |
0.0316 USDT |
| 2025-09-27 |
0.0326 USDT |
557,925.1585 ACT |
0.0328 USDT |
0.0323 USDT |
0.0327 USDT |
0.0329 USDT |
| 2025-09-26 |
0.0314 USDT |
1,583,215.0820 ACT |
0.0315 USDT |
0.0307 USDT |
0.0311 USDT |
0.0323 USDT |
| 2025-09-25 |
0.0330 USDT |
121,363.9274 ACT |
0.0322 USDT |
0.0322 USDT |
0.0330 USDT |
0.0327 USDT |
| 2025-09-24 |
0.0337 USDT |
43,519.9811 ACT |
0.0339 USDT |
0.0337 USDT |
0.0339 USDT |
0.0339 USDT |
| 2025-09-23 |
0.0335 USDT |
852,250.5209 ACT |
0.0339 USDT |
0.0330 USDT |
0.0334 USDT |
0.0335 USDT |
| 2025-09-22 |
0.0355 USDT |
125,569.7790 ACT |
0.0341 USDT |
0.0337 USDT |
0.0341 USDT |
0.0339 USDT |
| 2025-09-21 |
0.0396 USDT |
9,970.9718 ACT |
0.0392 USDT |
0.0388 USDT |
0.0392 USDT |
0.0388 USDT |
| 2025-09-20 |
0.0400 USDT |
60,389.1031 ACT |
0.0402 USDT |
0.0400 USDT |
0.0404 USDT |
0.0402 USDT |
| 2025-09-19 |
0.0402 USDT |
53,159.2399 ACT |
0.0387 USDT |
0.0385 USDT |
0.0389 USDT |
0.0389 USDT |
| 2025-09-18 |
0.0413 USDT |
1,575,617.4169 ACT |
0.0418 USDT |
0.0408 USDT |
0.0412 USDT |
0.0419 USDT |
| 2025-09-17 |
0.0412 USDT |
345,194.9115 ACT |
0.0401 USDT |
0.0401 USDT |
0.0418 USDT |
0.0416 USDT |
| 2025-09-16 |
0.0373 USDT |
58,487.3318 ACT |
0.0383 USDT |
0.0383 USDT |
0.0391 USDT |
0.0391 USDT |
| 2025-09-15 |
0.0378 USDT |
800,258.5304 ACT |
0.0373 USDT |
0.0359 USDT |
0.0365 USDT |
0.0368 USDT |
| 2025-09-14 |
0.0403 USDT |
899,109.6273 ACT |
0.0409 USDT |
0.0383 USDT |
0.0389 USDT |
0.0387 USDT |