Crypto exchange HitBTC

Market Achain (ACT) / Tether (USDT)

Identifier on HitBTC: ACTUSD
Date Price Volume Open Low High Close
2018-06-19 0.1498 USDT 370.0000 ACT 0.1500 USDT 0.1432 USDT 0.1500 USDT 0.1432 USDT
2018-06-18 0.1591 USDT 10.0000 ACT 0.1591 USDT 0.1591 USDT 0.1591 USDT 0.1591 USDT
2018-06-17 0.1643 USDT 1,820.0000 ACT 0.1591 USDT 0.1591 USDT 0.1705 USDT 0.1591 USDT
2018-06-16 0.1508 USDT 390.0000 ACT 0.1456 USDT 0.1456 USDT 0.1710 USDT 0.1710 USDT
2018-06-15 0.1614 USDT 550.0000 ACT 0.1636 USDT 0.1536 USDT 0.1644 USDT 0.1536 USDT
2018-06-14 0.1697 USDT 4,390.0000 ACT 0.1749 USDT 0.1394 USDT 0.1869 USDT 0.1717 USDT
2018-06-13 0.1542 USDT 29,020.0000 ACT 0.1387 USDT 0.1387 USDT 0.1900 USDT 0.1773 USDT
2018-06-12 0.1598 USDT 400.0000 ACT 0.1662 USDT 0.1554 USDT 0.1662 USDT 0.1579 USDT
2018-06-11 0.1519 USDT 3,890.0000 ACT 0.1562 USDT 0.1480 USDT 0.1600 USDT 0.1500 USDT
2018-06-10 0.1733 USDT 4,410.0000 ACT 0.1851 USDT 0.1600 USDT 0.1851 USDT 0.1600 USDT
2018-06-09 0.1954 USDT 130.0000 ACT 0.2000 USDT 0.1950 USDT 0.2000 USDT 0.1950 USDT
2018-06-08 0.2003 USDT 2,620.0000 ACT 0.2000 USDT 0.2000 USDT 0.2170 USDT 0.2000 USDT
2018-06-07 0.2258 USDT 1,820.0000 ACT 0.1965 USDT 0.1964 USDT 0.2300 USDT 0.1964 USDT
2018-06-06 0.2044 USDT 880.0000 ACT 0.2307 USDT 0.1963 USDT 0.2307 USDT 0.1964 USDT
2018-06-05 0.2075 USDT 3,260.0000 ACT 0.2344 USDT 0.1851 USDT 0.2344 USDT 0.2210 USDT
2018-06-04 0.2471 USDT 10,600.0000 ACT 0.2533 USDT 0.2119 USDT 0.2668 USDT 0.2119 USDT
2018-06-03 0.2492 USDT 28,950.0000 ACT 0.2468 USDT 0.2240 USDT 0.2600 USDT 0.2417 USDT
2018-06-02 0.2784 USDT 12,300.0000 ACT 0.2512 USDT 0.2283 USDT 0.3556 USDT 0.2400 USDT
2018-06-01 0.2609 USDT 9,050.0000 ACT 0.2607 USDT 0.2336 USDT 0.3114 USDT 0.2646 USDT
2018-05-31 0.3303 USDT 6,890.0000 ACT 0.5311 USDT 0.2605 USDT 0.5311 USDT 0.3210 USDT
2018-05-30 0.4543 USDT 120.0000 ACT 0.4500 USDT 0.4500 USDT 0.4620 USDT 0.4506 USDT
2018-05-29 0.4768 USDT 870.0000 ACT 0.4100 USDT 0.4100 USDT 0.5467 USDT 0.4211 USDT
2018-05-28 0.4257 USDT 1,240.0000 ACT 0.4798 USDT 0.4080 USDT 0.4798 USDT 0.4080 USDT
2018-05-27 0.4454 USDT 5,120.0000 ACT 0.4738 USDT 0.3800 USDT 0.5890 USDT 0.3800 USDT
2018-05-26 0.4564 USDT 3,120.0000 ACT 0.4050 USDT 0.3990 USDT 0.5719 USDT 0.5719 USDT
2018-05-25 0.5033 USDT 3,200.0000 ACT 0.3800 USDT 0.3800 USDT 0.6500 USDT 0.3900 USDT
2018-05-24 0.3613 USDT 850.0000 ACT 0.4280 USDT 0.3500 USDT 0.4280 USDT 0.3700 USDT
2018-05-23 0.3850 USDT 730.0000 ACT 0.3875 USDT 0.3700 USDT 0.3881 USDT 0.3700 USDT
2018-05-22 0.3993 USDT 4,420.0000 ACT 0.4230 USDT 0.3801 USDT 0.4230 USDT 0.3901 USDT
2018-05-21 0.4573 USDT 36,760.0000 ACT 0.4100 USDT 0.3882 USDT 0.6500 USDT 0.4229 USDT
2018-05-20 0.4362 USDT 1,020.0000 ACT 0.4505 USDT 0.3939 USDT 0.4751 USDT 0.4682 USDT
2018-05-19 0.4838 USDT 1,600.0000 ACT 0.5000 USDT 0.4500 USDT 0.5134 USDT 0.4511 USDT
2018-05-18 0.4580 USDT 1,370.0000 ACT 0.4342 USDT 0.4342 USDT 0.5000 USDT 0.4974 USDT
2018-05-17 0.4350 USDT 1,130.0000 ACT 0.4765 USDT 0.3800 USDT 0.4765 USDT 0.4394 USDT
2018-05-16 0.4954 USDT 1,210.0000 ACT 0.4789 USDT 0.4280 USDT 0.5500 USDT 0.4671 USDT
2018-05-15 0.5559 USDT 59,980.0000 ACT 0.5306 USDT 0.3300 USDT 0.7997 USDT 0.3500 USDT
2018-05-14 0.6228 USDT 6,730.0000 ACT 0.4679 USDT 0.4300 USDT 1.0000 USDT 0.6571 USDT
2018-05-13 0.7930 USDT 8,200.0000 ACT 0.3921 USDT 0.3921 USDT 1.0000 USDT 0.5200 USDT
2018-05-12 0.3808 USDT 200.0000 ACT 0.4111 USDT 0.3402 USDT 0.4328 USDT 0.3600 USDT
2018-05-11 0.4006 USDT 670.0000 ACT 0.4200 USDT 0.3712 USDT 0.4350 USDT 0.3749 USDT
2018-05-10 0.4590 USDT 740.0000 ACT 0.4055 USDT 0.4055 USDT 0.5000 USDT 0.4200 USDT
2018-05-09 0.4606 USDT 410.0000 ACT 0.4024 USDT 0.4024 USDT 0.4620 USDT 0.4620 USDT
2018-05-08 0.4123 USDT 2,820.0000 ACT 0.4900 USDT 0.3700 USDT 0.4900 USDT 0.3840 USDT
2018-05-07 0.4887 USDT 1,060.0000 ACT 0.5000 USDT 0.4330 USDT 0.5000 USDT 0.4900 USDT
2018-05-06 0.4870 USDT 1,460.0000 ACT 0.4974 USDT 0.4392 USDT 0.5000 USDT 0.4457 USDT
2018-05-05 0.4316 USDT 2,140.0000 ACT 0.4683 USDT 0.4300 USDT 0.4683 USDT 0.4300 USDT
2018-05-04 0.4558 USDT 4,160.0000 ACT 0.4500 USDT 0.4311 USDT 0.5000 USDT 0.4671 USDT
2018-05-03 0.4389 USDT 470.0000 ACT 0.4460 USDT 0.3800 USDT 0.4460 USDT 0.4452 USDT
2018-05-02 0.3852 USDT 210.0000 ACT 0.3558 USDT 0.3558 USDT 0.4466 USDT 0.4459 USDT
2018-05-01 0.3733 USDT 1,930.0000 ACT 0.3742 USDT 0.3510 USDT 0.4487 USDT 0.3552 USDT