Identifier on DigiFinex: act_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-12 |
0.2731 USDT |
906,190.7669 ACT |
0.2644 USDT |
0.2642 USDT |
0.2687 USDT |
0.2760 USDT |
| 2025-01-11 |
0.2789 USDT |
386,811.4540 ACT |
0.2777 USDT |
0.2695 USDT |
0.2732 USDT |
0.2721 USDT |
| 2025-01-10 |
0.2859 USDT |
1,139,766.8431 ACT |
0.2727 USDT |
0.2696 USDT |
0.2780 USDT |
0.2874 USDT |
| 2025-01-09 |
0.2932 USDT |
40,040.1079 ACT |
0.2895 USDT |
0.2886 USDT |
0.2912 USDT |
0.2897 USDT |
| 2025-01-08 |
0.3383 USDT |
170,020.1100 ACT |
0.3087 USDT |
0.3028 USDT |
0.3119 USDT |
0.3028 USDT |
| 2025-01-07 |
0.3965 USDT |
110,291.2641 ACT |
0.3586 USDT |
0.3570 USDT |
0.3612 USDT |
0.3572 USDT |
| 2025-01-06 |
0.3612 USDT |
230,864.5449 ACT |
0.3607 USDT |
0.3602 USDT |
0.3676 USDT |
0.3644 USDT |
| 2025-01-05 |
0.3784 USDT |
1,201,460.8677 ACT |
0.3697 USDT |
0.3630 USDT |
0.3676 USDT |
0.3728 USDT |
| 2025-01-04 |
0.3220 USDT |
9,116.7894 ACT |
0.3230 USDT |
0.3222 USDT |
0.3245 USDT |
0.3236 USDT |
| 2025-01-03 |
0.3061 USDT |
87,585.0098 ACT |
0.3163 USDT |
0.3160 USDT |
0.3227 USDT |
0.3225 USDT |
| 2025-01-02 |
0.3255 USDT |
68,639.1509 ACT |
0.3170 USDT |
0.3128 USDT |
0.3171 USDT |
0.3164 USDT |
| 2025-01-01 |
0.2930 USDT |
1,217,702.3471 ACT |
0.3077 USDT |
0.2896 USDT |
0.2992 USDT |
0.2978 USDT |
| 2024-12-31 |
0.2716 USDT |
771.7060 ACT |
0.2749 USDT |
0.2738 USDT |
0.2749 USDT |
0.2742 USDT |
| 2024-12-30 |
0.2829 USDT |
595,766.9572 ACT |
0.2735 USDT |
0.2678 USDT |
0.2748 USDT |
0.2795 USDT |
| 2024-12-29 |
0.2765 USDT |
57,625.0614 ACT |
0.2632 USDT |
0.2603 USDT |
0.2641 USDT |
0.2633 USDT |
| 2024-12-28 |
0.2765 USDT |
1,165,256.9742 ACT |
0.2720 USDT |
0.2692 USDT |
0.2733 USDT |
0.2833 USDT |
| 2024-12-27 |
0.2905 USDT |
31,594.0781 ACT |
0.2876 USDT |
0.2832 USDT |
0.2879 USDT |
0.2833 USDT |
| 2024-12-26 |
0.2964 USDT |
706,421.6562 ACT |
0.2968 USDT |
0.2848 USDT |
0.2887 USDT |
0.2870 USDT |
| 2024-12-25 |
0.3271 USDT |
921,623.0626 ACT |
0.3229 USDT |
0.3124 USDT |
0.3163 USDT |
0.3147 USDT |
| 2024-12-24 |
0.3349 USDT |
20,022.8713 ACT |
0.3342 USDT |
0.3329 USDT |
0.3349 USDT |
0.3344 USDT |
| 2024-12-23 |
0.3223 USDT |
2,296.0336 ACT |
0.3239 USDT |
0.3236 USDT |
0.3243 USDT |
0.3242 USDT |
| 2024-12-22 |
0.3263 USDT |
22,826.8411 ACT |
0.3264 USDT |
0.3232 USDT |
0.3281 USDT |
0.3240 USDT |
| 2024-12-21 |
0.3330 USDT |
68,872.0007 ACT |
0.3080 USDT |
0.3044 USDT |
0.3092 USDT |
0.3062 USDT |
| 2024-12-20 |
0.3216 USDT |
1,169,286.8843 ACT |
0.3218 USDT |
0.3204 USDT |
0.3371 USDT |
0.3398 USDT |
| 2024-12-19 |
0.3698 USDT |
3,345,224.0473 ACT |
0.3541 USDT |
0.3229 USDT |
0.3322 USDT |
0.3258 USDT |
| 2024-12-18 |
0.4445 USDT |
2,324,535.9757 ACT |
0.4560 USDT |
0.4024 USDT |
0.4202 USDT |
0.4176 USDT |
| 2024-12-17 |
0.4718 USDT |
17,932.1288 ACT |
0.4617 USDT |
0.4603 USDT |
0.4645 USDT |
0.4637 USDT |
| 2024-12-16 |
0.5084 USDT |
16,178.2925 ACT |
0.4910 USDT |
0.4890 USDT |
0.4931 USDT |
0.4924 USDT |
| 2024-12-15 |
0.5464 USDT |
44,961.8242 ACT |
0.5132 USDT |
0.5122 USDT |
0.5184 USDT |
0.5166 USDT |
| 2024-12-14 |
0.5945 USDT |
2,647,698.5762 ACT |
0.5811 USDT |
0.5732 USDT |
0.5878 USDT |
0.6083 USDT |
| 2024-12-13 |
0.5787 USDT |
595,005.4801 ACT |
0.5685 USDT |
0.5568 USDT |
0.5658 USDT |
0.5650 USDT |
| 2024-12-12 |
0.5569 USDT |
1,905,493.2949 ACT |
0.5530 USDT |
0.5413 USDT |
0.5470 USDT |
0.5460 USDT |
| 2024-12-11 |
0.5167 USDT |
56,923.4762 ACT |
0.5463 USDT |
0.5418 USDT |
0.5478 USDT |
0.5436 USDT |
| 2024-12-10 |
0.4651 USDT |
40,783.9443 ACT |
0.4526 USDT |
0.4522 USDT |
0.4625 USDT |
0.4581 USDT |
| 2024-12-09 |
0.5198 USDT |
3,936,353.7183 ACT |
0.5475 USDT |
0.4198 USDT |
0.4688 USDT |
0.4774 USDT |
| 2024-12-08 |
0.6178 USDT |
348,563.2133 ACT |
0.6012 USDT |
0.5932 USDT |
0.6001 USDT |
0.5978 USDT |
| 2024-12-07 |
0.6145 USDT |
50,516.0561 ACT |
0.6228 USDT |
0.6182 USDT |
0.6253 USDT |
0.6201 USDT |
| 2024-12-06 |
0.6054 USDT |
397,736.5398 ACT |
0.5845 USDT |
0.5801 USDT |
0.5873 USDT |
0.5896 USDT |
| 2024-12-05 |
0.5703 USDT |
93,612.3121 ACT |
0.5941 USDT |
0.5869 USDT |
0.6006 USDT |
0.5883 USDT |
| 2024-12-04 |
0.5318 USDT |
1,481,714.5161 ACT |
0.5350 USDT |
0.5111 USDT |
0.5301 USDT |
0.5268 USDT |
| 2024-12-03 |
0.5356 USDT |
145,572.5709 ACT |
0.5124 USDT |
0.5067 USDT |
0.5178 USDT |
0.5148 USDT |
| 2024-12-02 |
0.5632 USDT |
347,071.8556 ACT |
0.5247 USDT |
0.5202 USDT |
0.5398 USDT |
0.5355 USDT |
| 2024-12-01 |
0.5970 USDT |
1,137,870.5711 ACT |
0.6056 USDT |
0.5853 USDT |
0.5942 USDT |
0.6053 USDT |
| 2024-11-30 |
0.6829 USDT |
58,730.3717 ACT |
0.6076 USDT |
0.6046 USDT |
0.6097 USDT |
0.6062 USDT |
| 2024-11-29 |
0.5950 USDT |
5,030,385.5944 ACT |
0.6319 USDT |
0.6117 USDT |
0.6582 USDT |
0.6906 USDT |
| 2024-11-28 |
0.4381 USDT |
474,175.3288 ACT |
0.4197 USDT |
0.4197 USDT |
0.4239 USDT |
0.4369 USDT |
| 2024-11-27 |
0.4320 USDT |
20,773.2228 ACT |
0.4370 USDT |
0.4367 USDT |
0.4406 USDT |
0.4405 USDT |
| 2024-11-26 |
0.4219 USDT |
10,450.9879 ACT |
0.4127 USDT |
0.4113 USDT |
0.4149 USDT |
0.4147 USDT |
| 2024-11-25 |
0.4657 USDT |
54,736.2330 ACT |
0.4307 USDT |
0.4286 USDT |
0.4361 USDT |
0.4354 USDT |
| 2024-11-24 |
0.4451 USDT |
132,128.8061 ACT |
0.4408 USDT |
0.4403 USDT |
0.4538 USDT |
0.4536 USDT |