Crypto exchange HitBTC

Market Actinium (ACM) / Tether (USDT)

Identifier on HitBTC: ACMUSD
Date Price Volume Open Low High Close
2021-05-24 7.8095 USDT 25.3660 ACM 7.5449 USDT 6.8426 USDT 8.7516 USDT 6.8426 USDT
2021-05-23 7.7965 USDT 224.8440 ACM 11.7000 USDT 6.5739 USDT 12.0434 USDT 7.0527 USDT
2021-05-22 12.5504 USDT 18.5590 ACM 13.1726 USDT 11.7000 USDT 13.8138 USDT 11.7000 USDT
2021-05-21 14.1361 USDT 22.0730 ACM 10.5529 USDT 10.4057 USDT 15.0100 USDT 13.0750 USDT
2021-05-20 10.8527 USDT 27.0220 ACM 9.8639 USDT 8.9006 USDT 11.8646 USDT 10.8427 USDT
2021-05-19 12.2695 USDT 33.2030 ACM 15.2686 USDT 8.8176 USDT 16.0000 USDT 10.5102 USDT
2021-05-18 15.1510 USDT 49.5380 ACM 13.1111 USDT 13.1111 USDT 15.9900 USDT 15.2686 USDT
2021-05-17 12.6369 USDT 146.7670 ACM 13.3804 USDT 11.9339 USDT 14.0871 USDT 13.1111 USDT
2021-05-16 15.1202 USDT 863.4320 ACM 14.2564 USDT 12.0077 USDT 17.9500 USDT 13.3804 USDT
2021-05-15 15.3920 USDT 75.1680 ACM 12.1857 USDT 12.0103 USDT 18.6891 USDT 15.8843 USDT
2021-05-14 11.9880 USDT 76.8300 ACM 11.0015 USDT 11.0015 USDT 12.4992 USDT 12.3987 USDT
2021-05-13 11.3606 USDT 406.4420 ACM 9.7581 USDT 9.5680 USDT 12.9763 USDT 10.4658 USDT
2021-05-12 11.5593 USDT 646.2300 ACM 9.3737 USDT 9.3647 USDT 13.0000 USDT 12.0249 USDT
2021-05-11 9.4646 USDT 158.4860 ACM 9.1407 USDT 8.9000 USDT 9.6786 USDT 9.2785 USDT
2021-05-10 9.4720 USDT 143.0380 ACM 9.0612 USDT 9.0446 USDT 10.1001 USDT 9.3462 USDT
2021-05-09 9.9810 USDT 96.9650 ACM 10.1897 USDT 8.4642 USDT 10.1897 USDT 9.9886 USDT
2021-05-08 9.8368 USDT 65.0350 ACM 10.0000 USDT 6.8835 USDT 10.5230 USDT 10.2009 USDT
2021-05-07 9.6865 USDT 193.7150 ACM 10.1932 USDT 8.6481 USDT 10.4734 USDT 9.9999 USDT
2021-05-06 10.3145 USDT 784.2960 ACM 11.4463 USDT 9.0931 USDT 12.3000 USDT 10.1932 USDT
2021-05-05 10.2552 USDT 581.2480 ACM 10.2736 USDT 9.5218 USDT 12.0000 USDT 11.9997 USDT
2021-05-04 10.4145 USDT 205.3780 ACM 10.9784 USDT 9.3080 USDT 11.0613 USDT 10.3936 USDT
2021-05-03 11.0608 USDT 26.7750 ACM 10.5505 USDT 10.5505 USDT 11.2484 USDT 11.0253 USDT
2021-05-02 10.2035 USDT 116.4400 ACM 10.6326 USDT 9.3887 USDT 10.9588 USDT 9.3887 USDT
2021-05-01 10.6840 USDT 330.7990 ACM 10.8106 USDT 9.7348 USDT 11.4748 USDT 10.4487 USDT
2021-04-30 11.0068 USDT 90.0830 ACM 8.1893 USDT 8.1893 USDT 11.4157 USDT 10.7245 USDT
2021-04-29 10.2567 USDT 27.2150 ACM 10.1586 USDT 10.0100 USDT 10.5956 USDT 10.0100 USDT
2021-04-28 10.4840 USDT 20.4090 ACM 10.2882 USDT 9.9832 USDT 10.7000 USDT 10.0395 USDT
2021-04-27 10.2277 USDT 4.6260 ACM 10.0711 USDT 10.0711 USDT 10.3689 USDT 10.2995 USDT
2021-04-26 10.0630 USDT 234.9680 ACM 9.8746 USDT 9.8746 USDT 10.2000 USDT 9.8747 USDT
2021-04-25 9.8167 USDT 35.2560 ACM 10.0435 USDT 4.1001 USDT 10.1323 USDT 9.1257 USDT
2021-04-24 9.0629 USDT 43.4260 ACM 9.0081 USDT 9.0081 USDT 9.6021 USDT 9.6021 USDT
2021-04-23 9.3911 USDT 345.2160 ACM 10.1004 USDT 3.8406 USDT 10.6700 USDT 9.0000 USDT
2021-04-22 10.5348 USDT 791.2140 ACM 10.7228 USDT 2.0625 USDT 11.5009 USDT 10.3000 USDT
2021-04-21 10.8557 USDT 746.4400 ACM 10.7099 USDT 9.0000 USDT 11.1795 USDT 11.0000 USDT
2021-04-20 11.9350 USDT 66.4430 ACM 20.9999 USDT 9.0000 USDT 20.9999 USDT 10.7099 USDT
2021-04-19 10.5025 USDT 17.2100 ACM 10.5418 USDT 9.7181 USDT 13.0000 USDT 13.0000 USDT
2021-04-18 10.4155 USDT 306.2920 ACM 10.9549 USDT 9.9955 USDT 10.9549 USDT 10.3807 USDT
2021-04-17 11.1481 USDT 1,169.6630 ACM 11.4135 USDT 10.2639 USDT 11.6159 USDT 11.4889 USDT
2021-04-16 11.4531 USDT 552.6330 ACM 11.9075 USDT 11.3000 USDT 11.9075 USDT 11.4135 USDT
2021-04-15 12.1050 USDT 217.0320 ACM 12.0272 USDT 11.9177 USDT 12.2000 USDT 11.9300 USDT
2021-04-14 11.6751 USDT 487.2020 ACM 11.7575 USDT 10.7972 USDT 12.0377 USDT 11.6744 USDT
2021-04-13 11.7619 USDT 286.0450 ACM 11.5000 USDT 10.5600 USDT 12.6007 USDT 12.0990 USDT
2021-04-12 11.4387 USDT 373.0480 ACM 11.0948 USDT 10.3717 USDT 12.8000 USDT 11.5000 USDT
2021-04-11 11.0927 USDT 8.9470 ACM 10.7542 USDT 10.2633 USDT 11.3414 USDT 10.2633 USDT
2021-04-10 11.2780 USDT 90.3660 ACM 11.4006 USDT 10.6972 USDT 11.4883 USDT 10.9402 USDT
2021-04-09 11.3490 USDT 463.6910 ACM 11.2104 USDT 10.2632 USDT 11.4411 USDT 11.1402 USDT
2021-04-08 11.5403 USDT 25.6320 ACM 11.7283 USDT 11.0438 USDT 11.7283 USDT 11.3204 USDT
2021-04-07 11.9259 USDT 850.8990 ACM 10.5629 USDT 9.7531 USDT 11.9995 USDT 11.9995 USDT
2021-04-06 10.8149 USDT 37.7510 ACM 8.4455 USDT 8.2950 USDT 12.2332 USDT 12.2332 USDT
2021-04-05 10.5419 USDT 4.0000 ACM 10.5419 USDT 10.5419 USDT 10.5419 USDT 10.5419 USDT