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 |