Identifier on DigiFinex: act_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.1894 USDT |
177,059.6083 ACT |
0.1913 USDT |
0.1876 USDT |
0.1895 USDT |
0.1900 USDT |
| 2025-02-07 |
0.1869 USDT |
799,972.1821 ACT |
0.1940 USDT |
0.1831 USDT |
0.1864 USDT |
0.1853 USDT |
| 2025-02-06 |
0.1884 USDT |
795,896.7215 ACT |
0.1809 USDT |
0.1798 USDT |
0.1851 USDT |
0.1839 USDT |
| 2025-02-05 |
0.2270 USDT |
556,080.3369 ACT |
0.2023 USDT |
0.1939 USDT |
0.1995 USDT |
0.1953 USDT |
| 2025-02-04 |
0.2348 USDT |
988,004.2811 ACT |
0.2396 USDT |
0.2248 USDT |
0.2279 USDT |
0.2272 USDT |
| 2025-02-03 |
0.2040 USDT |
1,940,952.6118 ACT |
0.2311 USDT |
0.2246 USDT |
0.2301 USDT |
0.2457 USDT |
| 2025-02-02 |
0.1862 USDT |
1,442,852.4746 ACT |
0.1835 USDT |
0.1751 USDT |
0.1786 USDT |
0.1772 USDT |
| 2025-02-01 |
0.1944 USDT |
133,339.5434 ACT |
0.1846 USDT |
0.1815 USDT |
0.1860 USDT |
0.1822 USDT |
| 2025-01-31 |
0.1969 USDT |
1,186,549.9174 ACT |
0.2011 USDT |
0.1985 USDT |
0.2042 USDT |
0.2030 USDT |
| 2025-01-30 |
0.1871 USDT |
485,032.2818 ACT |
0.1907 USDT |
0.1846 USDT |
0.1874 USDT |
0.1847 USDT |
| 2025-01-29 |
0.1676 USDT |
1,884,268.4475 ACT |
0.1771 USDT |
0.1752 USDT |
0.1819 USDT |
0.1964 USDT |
| 2025-01-28 |
0.1847 USDT |
580,950.0666 ACT |
0.1715 USDT |
0.1553 USDT |
0.1715 USDT |
0.1561 USDT |
| 2025-01-27 |
0.2000 USDT |
2,682,071.7735 ACT |
0.2018 USDT |
0.1946 USDT |
0.1969 USDT |
0.1958 USDT |
| 2025-01-26 |
0.2008 USDT |
86,433.3786 ACT |
0.2061 USDT |
0.2036 USDT |
0.2062 USDT |
0.2057 USDT |
| 2025-01-25 |
0.1918 USDT |
30,220.0122 ACT |
0.1970 USDT |
0.1953 USDT |
0.1977 USDT |
0.1956 USDT |
| 2025-01-24 |
0.1889 USDT |
995,677.7301 ACT |
0.1948 USDT |
0.1838 USDT |
0.1868 USDT |
0.1842 USDT |
| 2025-01-23 |
0.1809 USDT |
2,369,496.4799 ACT |
0.1872 USDT |
0.1726 USDT |
0.1782 USDT |
0.1792 USDT |
| 2025-01-22 |
0.1789 USDT |
1,593,905.2014 ACT |
0.1812 USDT |
0.1776 USDT |
0.1819 USDT |
0.1800 USDT |
| 2025-01-21 |
0.1655 USDT |
1,511,500.0576 ACT |
0.1629 USDT |
0.1617 USDT |
0.1687 USDT |
0.1698 USDT |
| 2025-01-20 |
0.1686 USDT |
2,072,356.6560 ACT |
0.1678 USDT |
0.1562 USDT |
0.1631 USDT |
0.1593 USDT |
| 2025-01-19 |
0.1936 USDT |
3,543,525.8518 ACT |
0.1860 USDT |
0.1651 USDT |
0.1813 USDT |
0.1707 USDT |
| 2025-01-18 |
0.2233 USDT |
163,312.1476 ACT |
0.2133 USDT |
0.2116 USDT |
0.2167 USDT |
0.2148 USDT |
| 2025-01-17 |
0.2575 USDT |
821,129.3767 ACT |
0.2555 USDT |
0.2527 USDT |
0.2558 USDT |
0.2574 USDT |
| 2025-01-16 |
0.2559 USDT |
502,436.2808 ACT |
0.2459 USDT |
0.2452 USDT |
0.2520 USDT |
0.2560 USDT |
| 2025-01-15 |
0.2460 USDT |
1,622.9013 ACT |
0.2586 USDT |
0.2582 USDT |
0.2586 USDT |
0.2583 USDT |
| 2025-01-14 |
0.2458 USDT |
642,074.1822 ACT |
0.2530 USDT |
0.2462 USDT |
0.2493 USDT |
0.2499 USDT |
| 2025-01-13 |
0.2384 USDT |
3,309.9843 ACT |
0.2183 USDT |
0.2180 USDT |
0.2187 USDT |
0.2186 USDT |
| 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 |