Identifier on HitBTC: ACTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-30 |
0.3657 USDT |
2,330.0000 ACT |
0.3787 USDT |
0.3265 USDT |
0.3788 USDT |
0.3733 USDT |
| 2018-04-29 |
0.3217 USDT |
5,470.0000 ACT |
0.3401 USDT |
0.2804 USDT |
0.3761 USDT |
0.3376 USDT |
| 2018-04-28 |
0.3735 USDT |
1,830.0000 ACT |
0.3485 USDT |
0.3485 USDT |
0.4099 USDT |
0.4097 USDT |
| 2018-04-27 |
0.3892 USDT |
7,510.0000 ACT |
0.3872 USDT |
0.3412 USDT |
0.4101 USDT |
0.4101 USDT |
| 2018-04-26 |
0.3792 USDT |
8,350.0000 ACT |
0.3996 USDT |
0.3412 USDT |
0.4200 USDT |
0.4200 USDT |
| 2018-04-25 |
0.3726 USDT |
2,820.0000 ACT |
0.3430 USDT |
0.3412 USDT |
0.4400 USDT |
0.3412 USDT |
| 2018-04-24 |
0.3575 USDT |
5,070.0000 ACT |
0.3268 USDT |
0.3268 USDT |
0.4147 USDT |
0.3959 USDT |
| 2018-04-23 |
0.3087 USDT |
19,670.0000 ACT |
0.2900 USDT |
0.2803 USDT |
0.3988 USDT |
0.3319 USDT |
| 2018-04-22 |
0.2897 USDT |
11,760.0000 ACT |
0.2898 USDT |
0.2769 USDT |
0.2900 USDT |
0.2900 USDT |
| 2018-04-21 |
0.2793 USDT |
8,560.0000 ACT |
0.2624 USDT |
0.2624 USDT |
0.2800 USDT |
0.2800 USDT |
| 2018-04-20 |
0.2796 USDT |
440.0000 ACT |
0.2788 USDT |
0.2788 USDT |
0.2800 USDT |
0.2800 USDT |
| 2018-04-19 |
0.2508 USDT |
1,390.0000 ACT |
0.2598 USDT |
0.2411 USDT |
0.2788 USDT |
0.2788 USDT |
| 2018-04-18 |
0.2323 USDT |
790.0000 ACT |
0.2423 USDT |
0.2312 USDT |
0.2633 USDT |
0.2312 USDT |
| 2018-04-17 |
0.2414 USDT |
7,120.0000 ACT |
0.2209 USDT |
0.2209 USDT |
0.2630 USDT |
0.2630 USDT |
| 2018-04-16 |
0.2022 USDT |
9,850.0000 ACT |
0.2340 USDT |
0.0700 USDT |
0.2343 USDT |
0.2150 USDT |
| 2018-04-15 |
0.2322 USDT |
220.0000 ACT |
0.2321 USDT |
0.2321 USDT |
0.2322 USDT |
0.2322 USDT |
| 2018-04-14 |
0.2045 USDT |
690.0000 ACT |
0.2321 USDT |
0.2014 USDT |
0.2321 USDT |
0.2321 USDT |
| 2018-04-13 |
0.2310 USDT |
450.0000 ACT |
0.2278 USDT |
0.2278 USDT |
0.2322 USDT |
0.2322 USDT |
| 2018-04-12 |
0.2241 USDT |
290.0000 ACT |
0.2222 USDT |
0.1926 USDT |
0.2278 USDT |
0.1926 USDT |
| 2018-04-11 |
0.2041 USDT |
190.0000 ACT |
0.1989 USDT |
0.1778 USDT |
0.2222 USDT |
0.1778 USDT |
| 2018-04-10 |
0.1745 USDT |
450.0000 ACT |
0.1745 USDT |
0.1745 USDT |
0.1745 USDT |
0.1745 USDT |
| 2018-04-09 |
0.1854 USDT |
300.0000 ACT |
0.1904 USDT |
0.1803 USDT |
0.2150 USDT |
0.2150 USDT |
| 2018-04-08 |
0.1998 USDT |
330.0000 ACT |
0.1849 USDT |
0.1849 USDT |
0.2222 USDT |
0.2222 USDT |
| 2018-04-07 |
0.1989 USDT |
290.0000 ACT |
0.2150 USDT |
0.1856 USDT |
0.2150 USDT |
0.2007 USDT |
| 2018-04-06 |
0.1978 USDT |
2,500.0000 ACT |
0.2150 USDT |
0.1842 USDT |
0.2377 USDT |
0.1846 USDT |
| 2018-04-05 |
0.1876 USDT |
390.0000 ACT |
0.2410 USDT |
0.1851 USDT |
0.2410 USDT |
0.1851 USDT |
| 2018-04-04 |
0.2077 USDT |
1,010.0000 ACT |
0.2000 USDT |
0.1840 USDT |
0.2290 USDT |
0.2290 USDT |
| 2018-04-03 |
0.2170 USDT |
280.0000 ACT |
0.2050 USDT |
0.1850 USDT |
0.2296 USDT |
0.2290 USDT |
| 2018-04-02 |
0.2271 USDT |
290.0000 ACT |
0.2631 USDT |
0.2050 USDT |
0.2631 USDT |
0.2050 USDT |
| 2018-03-31 |
0.1959 USDT |
330.0000 ACT |
0.1919 USDT |
0.1919 USDT |
0.2570 USDT |
0.2570 USDT |
| 2018-03-30 |
0.2226 USDT |
610.0000 ACT |
0.2635 USDT |
0.1803 USDT |
0.2635 USDT |
0.1803 USDT |
| 2018-03-29 |
0.2201 USDT |
610.0000 ACT |
0.2226 USDT |
0.2122 USDT |
0.2659 USDT |
0.2659 USDT |
| 2018-03-28 |
0.2191 USDT |
2,490.0000 ACT |
0.2168 USDT |
0.1803 USDT |
0.2659 USDT |
0.2226 USDT |
| 2018-03-27 |
0.2140 USDT |
610.0000 ACT |
0.1750 USDT |
0.1750 USDT |
0.2175 USDT |
0.2175 USDT |
| 2018-03-26 |
0.1899 USDT |
2,490.0000 ACT |
0.1902 USDT |
0.1861 USDT |
0.2300 USDT |
0.1861 USDT |
| 2018-03-25 |
0.1917 USDT |
920.0000 ACT |
0.2539 USDT |
0.1895 USDT |
0.2539 USDT |
0.2084 USDT |
| 2018-03-24 |
0.2335 USDT |
340.0000 ACT |
0.1925 USDT |
0.1861 USDT |
0.2539 USDT |
0.2539 USDT |
| 2018-03-22 |
0.2401 USDT |
1,010.0000 ACT |
0.2404 USDT |
0.1883 USDT |
0.2670 USDT |
0.1883 USDT |
| 2018-03-21 |
0.2364 USDT |
1,720.0000 ACT |
0.2490 USDT |
0.1861 USDT |
0.2496 USDT |
0.2133 USDT |
| 2018-03-20 |
0.2025 USDT |
840.0000 ACT |
0.2050 USDT |
0.1800 USDT |
0.2209 USDT |
0.2209 USDT |
| 2018-03-19 |
0.1881 USDT |
1,210.0000 ACT |
0.1888 USDT |
0.1560 USDT |
0.2113 USDT |
0.1741 USDT |
| 2018-03-18 |
0.1687 USDT |
1,730.0000 ACT |
0.1800 USDT |
0.1532 USDT |
0.1800 USDT |
0.1532 USDT |
| 2018-03-17 |
0.1966 USDT |
2,310.0000 ACT |
0.1969 USDT |
0.1545 USDT |
0.2520 USDT |
0.1974 USDT |
| 2018-03-16 |
0.1960 USDT |
44,860.0000 ACT |
0.2150 USDT |
0.1000 USDT |
0.2788 USDT |
0.1961 USDT |
| 2018-03-15 |
0.2110 USDT |
48,180.0000 ACT |
0.2301 USDT |
0.1000 USDT |
0.2550 USDT |
0.2150 USDT |
| 2018-03-14 |
0.2448 USDT |
3,980.0000 ACT |
0.2550 USDT |
0.2301 USDT |
0.2550 USDT |
0.2301 USDT |
| 2018-03-13 |
0.2418 USDT |
5,900.0000 ACT |
0.2356 USDT |
0.2311 USDT |
0.2487 USDT |
0.2487 USDT |
| 2018-03-12 |
0.2496 USDT |
50,630.0000 ACT |
0.2600 USDT |
0.2356 USDT |
0.2645 USDT |
0.2356 USDT |
| 2018-03-11 |
0.2338 USDT |
48,250.0000 ACT |
0.2320 USDT |
0.2174 USDT |
0.2555 USDT |
0.2302 USDT |
| 2018-03-10 |
0.2778 USDT |
721,030.0000 ACT |
0.2640 USDT |
0.2320 USDT |
0.3700 USDT |
0.2320 USDT |