Identifier on DigiFinex: act_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-13 |
0.0413 USDT |
80,709.8944 ACT |
0.0420 USDT |
0.0415 USDT |
0.0422 USDT |
0.0420 USDT |
| 2025-09-12 |
0.0387 USDT |
882,798.1556 ACT |
0.0388 USDT |
0.0381 USDT |
0.0387 USDT |
0.0387 USDT |
| 2025-09-11 |
0.0383 USDT |
635,053.0426 ACT |
0.0384 USDT |
0.0373 USDT |
0.0382 USDT |
0.0380 USDT |
| 2025-09-10 |
0.0390 USDT |
828,280.1708 ACT |
0.0392 USDT |
0.0378 USDT |
0.0382 USDT |
0.0382 USDT |
| 2025-09-09 |
0.0376 USDT |
164.5227 ACT |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
| 2025-09-08 |
0.0359 USDT |
1,004,362.7692 ACT |
0.0363 USDT |
0.0356 USDT |
0.0360 USDT |
0.0370 USDT |
| 2025-09-07 |
0.0358 USDT |
39,772.9728 ACT |
0.0358 USDT |
0.0354 USDT |
0.0358 USDT |
0.0354 USDT |
| 2025-09-06 |
0.0351 USDT |
446,211.6292 ACT |
0.0353 USDT |
0.0347 USDT |
0.0349 USDT |
0.0353 USDT |
| 2025-09-05 |
0.0350 USDT |
905,802.8973 ACT |
0.0353 USDT |
0.0345 USDT |
0.0351 USDT |
0.0349 USDT |
| 2025-09-04 |
0.0357 USDT |
1,244,099.0585 ACT |
0.0356 USDT |
0.0343 USDT |
0.0347 USDT |
0.0346 USDT |
| 2025-09-03 |
0.0363 USDT |
1,472,911.8842 ACT |
0.0368 USDT |
0.0360 USDT |
0.0364 USDT |
0.0365 USDT |
| 2025-09-02 |
0.0351 USDT |
200,345.3479 ACT |
0.0344 USDT |
0.0344 USDT |
0.0355 USDT |
0.0355 USDT |
| 2025-09-01 |
0.0387 USDT |
135,518.6675 ACT |
0.0377 USDT |
0.0376 USDT |
0.0382 USDT |
0.0380 USDT |
| 2025-08-31 |
0.0398 USDT |
717,434.7627 ACT |
0.0400 USDT |
0.0393 USDT |
0.0395 USDT |
0.0395 USDT |
| 2025-08-30 |
0.0400 USDT |
9,946.9498 ACT |
0.0399 USDT |
0.0399 USDT |
0.0401 USDT |
0.0399 USDT |
| 2025-08-29 |
0.0417 USDT |
950,351.7374 ACT |
0.0421 USDT |
0.0394 USDT |
0.0401 USDT |
0.0405 USDT |
| 2025-08-28 |
0.0417 USDT |
33,106.9731 ACT |
0.0423 USDT |
0.0421 USDT |
0.0423 USDT |
0.0421 USDT |
| 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 |