Identifier on HitBTC: ACTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-08-11 |
0.0411 USDT |
4,600.0000 ACT |
0.0429 USDT |
0.0394 USDT |
0.0429 USDT |
0.0394 USDT |
| 2018-08-10 |
0.0433 USDT |
700.0000 ACT |
0.0462 USDT |
0.0423 USDT |
0.0462 USDT |
0.0423 USDT |
| 2018-08-09 |
0.0492 USDT |
330.0000 ACT |
0.0497 USDT |
0.0470 USDT |
0.0511 USDT |
0.0511 USDT |
| 2018-08-08 |
0.0482 USDT |
6,320.0000 ACT |
0.0587 USDT |
0.0470 USDT |
0.0587 USDT |
0.0470 USDT |
| 2018-08-07 |
0.0660 USDT |
18,710.0000 ACT |
0.0476 USDT |
0.0476 USDT |
0.0732 USDT |
0.0508 USDT |
| 2018-08-06 |
0.0498 USDT |
5,050.0000 ACT |
0.0511 USDT |
0.0480 USDT |
0.0511 USDT |
0.0497 USDT |
| 2018-08-05 |
0.0485 USDT |
730.0000 ACT |
0.0478 USDT |
0.0478 USDT |
0.0511 USDT |
0.0503 USDT |
| 2018-08-04 |
0.0517 USDT |
21,830.0000 ACT |
0.0628 USDT |
0.0470 USDT |
0.0628 USDT |
0.0470 USDT |
| 2018-08-03 |
0.0566 USDT |
5,490.0000 ACT |
0.0592 USDT |
0.0499 USDT |
0.0593 USDT |
0.0537 USDT |
| 2018-08-02 |
0.0603 USDT |
6,660.0000 ACT |
0.0641 USDT |
0.0509 USDT |
0.0641 USDT |
0.0509 USDT |
| 2018-08-01 |
0.0594 USDT |
7,420.0000 ACT |
0.0564 USDT |
0.0537 USDT |
0.0689 USDT |
0.0583 USDT |
| 2018-07-31 |
0.0658 USDT |
1,820.0000 ACT |
0.0696 USDT |
0.0627 USDT |
0.0698 USDT |
0.0627 USDT |
| 2018-07-30 |
0.0724 USDT |
2,590.0000 ACT |
0.0740 USDT |
0.0696 USDT |
0.0740 USDT |
0.0732 USDT |
| 2018-07-29 |
0.0743 USDT |
11,110.0000 ACT |
0.0780 USDT |
0.0703 USDT |
0.0780 USDT |
0.0740 USDT |
| 2018-07-28 |
0.0791 USDT |
1,360.0000 ACT |
0.0784 USDT |
0.0774 USDT |
0.0816 USDT |
0.0816 USDT |
| 2018-07-27 |
0.0819 USDT |
1,990.0000 ACT |
0.0800 USDT |
0.0800 USDT |
0.0919 USDT |
0.0919 USDT |
| 2018-07-26 |
0.0966 USDT |
7,630.0000 ACT |
0.0852 USDT |
0.0805 USDT |
0.1417 USDT |
0.0825 USDT |
| 2018-07-25 |
0.0817 USDT |
3,560.0000 ACT |
0.0785 USDT |
0.0785 USDT |
0.0914 USDT |
0.0805 USDT |
| 2018-07-24 |
0.0878 USDT |
2,340.0000 ACT |
0.0893 USDT |
0.0809 USDT |
0.0928 USDT |
0.0864 USDT |
| 2018-07-21 |
0.0832 USDT |
8,860.0000 ACT |
0.0820 USDT |
0.0820 USDT |
0.0846 USDT |
0.0846 USDT |
| 2018-07-20 |
0.0833 USDT |
31,950.0000 ACT |
0.0900 USDT |
0.0810 USDT |
0.0974 USDT |
0.0820 USDT |
| 2018-07-19 |
0.0909 USDT |
700.0000 ACT |
0.0909 USDT |
0.0909 USDT |
0.0915 USDT |
0.0915 USDT |
| 2018-07-18 |
0.0976 USDT |
2,980.0000 ACT |
0.0950 USDT |
0.0947 USDT |
0.1026 USDT |
0.1026 USDT |
| 2018-07-17 |
0.0930 USDT |
1,690.0000 ACT |
0.0930 USDT |
0.0930 USDT |
0.0930 USDT |
0.0930 USDT |
| 2018-07-16 |
0.0857 USDT |
1,000.0000 ACT |
0.0854 USDT |
0.0841 USDT |
0.0930 USDT |
0.0930 USDT |
| 2018-07-15 |
0.0860 USDT |
3,680.0000 ACT |
0.0861 USDT |
0.0835 USDT |
0.0861 USDT |
0.0860 USDT |
| 2018-07-13 |
0.0857 USDT |
2,180.0000 ACT |
0.0910 USDT |
0.0846 USDT |
0.0910 USDT |
0.0860 USDT |
| 2018-07-12 |
0.0882 USDT |
1,120.0000 ACT |
0.0910 USDT |
0.0879 USDT |
0.0910 USDT |
0.0879 USDT |
| 2018-07-11 |
0.0959 USDT |
1,570.0000 ACT |
0.0940 USDT |
0.0909 USDT |
0.1032 USDT |
0.0909 USDT |
| 2018-07-10 |
0.1004 USDT |
1,550.0000 ACT |
0.1044 USDT |
0.0973 USDT |
0.1095 USDT |
0.0973 USDT |
| 2018-07-09 |
0.1109 USDT |
2,060.0000 ACT |
0.1131 USDT |
0.1064 USDT |
0.1138 USDT |
0.1064 USDT |
| 2018-07-08 |
0.1142 USDT |
11,540.0000 ACT |
0.1120 USDT |
0.1116 USDT |
0.1170 USDT |
0.1170 USDT |
| 2018-07-07 |
0.1102 USDT |
8,530.0000 ACT |
0.1100 USDT |
0.1088 USDT |
0.1110 USDT |
0.1110 USDT |
| 2018-07-06 |
0.1193 USDT |
2,210.0000 ACT |
0.1099 USDT |
0.1044 USDT |
0.1265 USDT |
0.1126 USDT |
| 2018-07-05 |
0.1179 USDT |
1,020.0000 ACT |
0.1179 USDT |
0.1160 USDT |
0.1179 USDT |
0.1160 USDT |
| 2018-07-04 |
0.1274 USDT |
1,420.0000 ACT |
0.1293 USDT |
0.1188 USDT |
0.1295 USDT |
0.1188 USDT |
| 2018-07-03 |
0.1222 USDT |
2,080.0000 ACT |
0.1235 USDT |
0.1169 USDT |
0.1263 USDT |
0.1178 USDT |
| 2018-07-02 |
0.1170 USDT |
2,440.0000 ACT |
0.1164 USDT |
0.1164 USDT |
0.1200 USDT |
0.1200 USDT |
| 2018-07-01 |
0.1157 USDT |
1,680.0000 ACT |
0.1164 USDT |
0.1105 USDT |
0.1252 USDT |
0.1164 USDT |
| 2018-06-30 |
0.1085 USDT |
28,570.0000 ACT |
0.1016 USDT |
0.1012 USDT |
0.1263 USDT |
0.1164 USDT |
| 2018-06-29 |
0.1008 USDT |
37,890.0000 ACT |
0.1000 USDT |
0.0932 USDT |
0.1110 USDT |
0.1016 USDT |
| 2018-06-28 |
0.1010 USDT |
10,660.0000 ACT |
0.1050 USDT |
0.1000 USDT |
0.1050 USDT |
0.1000 USDT |
| 2018-06-27 |
0.1071 USDT |
10,340.0000 ACT |
0.1070 USDT |
0.1035 USDT |
0.1137 USDT |
0.1137 USDT |
| 2018-06-26 |
0.1103 USDT |
6,430.0000 ACT |
0.1276 USDT |
0.1034 USDT |
0.1276 USDT |
0.1070 USDT |
| 2018-06-25 |
0.1223 USDT |
230.0000 ACT |
0.1200 USDT |
0.1200 USDT |
0.1276 USDT |
0.1200 USDT |
| 2018-06-24 |
0.1195 USDT |
260.0000 ACT |
0.1160 USDT |
0.1100 USDT |
0.1270 USDT |
0.1270 USDT |
| 2018-06-23 |
0.1279 USDT |
1,030.0000 ACT |
0.1273 USDT |
0.1273 USDT |
0.1299 USDT |
0.1299 USDT |
| 2018-06-22 |
0.1305 USDT |
12,490.0000 ACT |
0.1432 USDT |
0.1134 USDT |
0.1477 USDT |
0.1134 USDT |
| 2018-06-21 |
0.1517 USDT |
4,690.0000 ACT |
0.1434 USDT |
0.1434 USDT |
0.1711 USDT |
0.1453 USDT |
| 2018-06-20 |
0.1491 USDT |
790.0000 ACT |
0.1401 USDT |
0.1400 USDT |
0.1575 USDT |
0.1422 USDT |