Identifier on DigiFinex: act_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0384 USDT |
7,736.5451 ACT |
0.0384 USDT |
0.0382 USDT |
0.0384 USDT |
0.0384 USDT |
| 2025-07-07 |
0.0392 USDT |
30,785.2355 ACT |
0.0387 USDT |
0.0387 USDT |
0.0389 USDT |
0.0389 USDT |
| 2025-07-06 |
0.0388 USDT |
26,561.9995 ACT |
0.0397 USDT |
0.0395 USDT |
0.0397 USDT |
0.0395 USDT |
| 2025-07-05 |
0.0387 USDT |
464,421.8439 ACT |
0.0389 USDT |
0.0373 USDT |
0.0382 USDT |
0.0382 USDT |
| 2025-07-04 |
0.0402 USDT |
2,831.1847 ACT |
0.0394 USDT |
0.0392 USDT |
0.0394 USDT |
0.0392 USDT |
| 2025-07-03 |
0.0415 USDT |
4,362.6869 ACT |
0.0416 USDT |
0.0416 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-07-02 |
0.0389 USDT |
748,132.8997 ACT |
0.0387 USDT |
0.0385 USDT |
0.0389 USDT |
0.0404 USDT |
| 2025-07-01 |
0.0388 USDT |
1,429.2132 ACT |
0.0387 USDT |
0.0387 USDT |
0.0387 USDT |
0.0387 USDT |
| 2025-06-30 |
0.0395 USDT |
4,444,833.2702 ACT |
0.0434 USDT |
0.0354 USDT |
0.0397 USDT |
0.0395 USDT |
| 2025-06-29 |
0.0422 USDT |
2,323.3180 ACT |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
| 2025-06-28 |
0.0408 USDT |
40,417.5752 ACT |
0.0409 USDT |
0.0409 USDT |
0.0411 USDT |
0.0411 USDT |
| 2025-06-27 |
0.0402 USDT |
672,674.0589 ACT |
0.0402 USDT |
0.0398 USDT |
0.0401 USDT |
0.0406 USDT |
| 2025-06-26 |
0.0411 USDT |
733,505.6993 ACT |
0.0410 USDT |
0.0395 USDT |
0.0399 USDT |
0.0397 USDT |
| 2025-06-25 |
0.0426 USDT |
11,579.6221 ACT |
0.0423 USDT |
0.0421 USDT |
0.0423 USDT |
0.0421 USDT |
| 2025-06-24 |
0.0428 USDT |
22,320.4794 ACT |
0.0428 USDT |
0.0426 USDT |
0.0430 USDT |
0.0430 USDT |
| 2025-06-23 |
0.0411 USDT |
53,165.5839 ACT |
0.0422 USDT |
0.0422 USDT |
0.0430 USDT |
0.0429 USDT |
| 2025-06-22 |
0.0393 USDT |
194,812.0932 ACT |
0.0392 USDT |
0.0386 USDT |
0.0392 USDT |
0.0394 USDT |
| 2025-06-21 |
0.0399 USDT |
541,309.2499 ACT |
0.0402 USDT |
0.0386 USDT |
0.0389 USDT |
0.0387 USDT |
| 2025-06-20 |
0.0417 USDT |
600,597.9046 ACT |
0.0412 USDT |
0.0406 USDT |
0.0411 USDT |
0.0423 USDT |
| 2025-06-19 |
0.0424 USDT |
732,406.6505 ACT |
0.0426 USDT |
0.0408 USDT |
0.0416 USDT |
0.0412 USDT |
| 2025-06-18 |
0.0459 USDT |
315,933.0034 ACT |
0.0458 USDT |
0.0447 USDT |
0.0452 USDT |
0.0452 USDT |
| 2025-06-17 |
0.0466 USDT |
364,950.8546 ACT |
0.0464 USDT |
0.0454 USDT |
0.0457 USDT |
0.0455 USDT |
| 2025-06-16 |
0.0471 USDT |
6,759.0793 ACT |
0.0475 USDT |
0.0475 USDT |
0.0477 USDT |
0.0475 USDT |
| 2025-06-15 |
0.0465 USDT |
514,851.1111 ACT |
0.0462 USDT |
0.0458 USDT |
0.0464 USDT |
0.0464 USDT |
| 2025-06-14 |
0.0453 USDT |
15,099.8688 ACT |
0.0465 USDT |
0.0465 USDT |
0.0467 USDT |
0.0465 USDT |
| 2025-06-13 |
0.0447 USDT |
59,730.7729 ACT |
0.0445 USDT |
0.0443 USDT |
0.0450 USDT |
0.0448 USDT |
| 2025-06-12 |
0.0497 USDT |
76,306.6667 ACT |
0.0475 USDT |
0.0471 USDT |
0.0481 USDT |
0.0481 USDT |
| 2025-06-11 |
0.0522 USDT |
83,565.5290 ACT |
0.0521 USDT |
0.0514 USDT |
0.0521 USDT |
0.0518 USDT |
| 2025-06-10 |
0.0509 USDT |
40,757.6266 ACT |
0.0515 USDT |
0.0513 USDT |
0.0518 USDT |
0.0516 USDT |
| 2025-06-09 |
0.0493 USDT |
883,749.2237 ACT |
0.0479 USDT |
0.0477 USDT |
0.0486 USDT |
0.0500 USDT |
| 2025-06-08 |
0.0492 USDT |
75,302.3753 ACT |
0.0499 USDT |
0.0494 USDT |
0.0501 USDT |
0.0494 USDT |
| 2025-06-07 |
0.0490 USDT |
6,490.5316 ACT |
0.0493 USDT |
0.0493 USDT |
0.0493 USDT |
0.0493 USDT |