Identifier on HitBTC: ACTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-31 |
0.0126 USDT |
100.0000 ACT |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
| 2019-07-30 |
0.0133 USDT |
580.0000 ACT |
0.0128 USDT |
0.0128 USDT |
0.0134 USDT |
0.0133 USDT |
| 2019-07-27 |
0.0130 USDT |
1,960.0000 ACT |
0.0132 USDT |
0.0123 USDT |
0.0132 USDT |
0.0130 USDT |
| 2019-07-26 |
0.0154 USDT |
20,790.0000 ACT |
0.0135 USDT |
0.0132 USDT |
0.0180 USDT |
0.0132 USDT |
| 2019-07-25 |
0.0135 USDT |
960.0000 ACT |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
| 2019-07-24 |
0.0135 USDT |
120.0000 ACT |
0.0136 USDT |
0.0132 USDT |
0.0136 USDT |
0.0132 USDT |
| 2019-07-23 |
0.0140 USDT |
4,180.0000 ACT |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
| 2019-07-22 |
0.0140 USDT |
140.0000 ACT |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
| 2019-07-21 |
0.0150 USDT |
470.0000 ACT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2019-07-20 |
0.0141 USDT |
100.0000 ACT |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
| 2019-07-19 |
0.0147 USDT |
200.0000 ACT |
0.0159 USDT |
0.0132 USDT |
0.0159 USDT |
0.0135 USDT |
| 2019-07-18 |
0.0150 USDT |
780.0000 ACT |
0.0140 USDT |
0.0140 USDT |
0.0164 USDT |
0.0159 USDT |
| 2019-07-17 |
0.0135 USDT |
110.0000 ACT |
0.0140 USDT |
0.0134 USDT |
0.0140 USDT |
0.0134 USDT |
| 2019-07-16 |
0.0155 USDT |
11,670.0000 ACT |
0.0137 USDT |
0.0136 USDT |
0.0196 USDT |
0.0152 USDT |
| 2019-07-15 |
0.0149 USDT |
5,990.0000 ACT |
0.0152 USDT |
0.0136 USDT |
0.0157 USDT |
0.0137 USDT |
| 2019-07-14 |
0.0179 USDT |
61,070.0000 ACT |
0.0181 USDT |
0.0163 USDT |
0.0186 USDT |
0.0168 USDT |
| 2019-07-13 |
0.0187 USDT |
6,590.0000 ACT |
0.0178 USDT |
0.0178 USDT |
0.0250 USDT |
0.0181 USDT |
| 2019-07-12 |
0.0181 USDT |
4,830.0000 ACT |
0.0178 USDT |
0.0178 USDT |
0.0250 USDT |
0.0250 USDT |
| 2019-07-11 |
0.0179 USDT |
53,310.0000 ACT |
0.0184 USDT |
0.0178 USDT |
0.0184 USDT |
0.0178 USDT |
| 2019-07-10 |
0.0235 USDT |
28,490.0000 ACT |
0.0276 USDT |
0.0184 USDT |
0.0276 USDT |
0.0184 USDT |
| 2019-07-09 |
0.0238 USDT |
440.0000 ACT |
0.0277 USDT |
0.0192 USDT |
0.0277 USDT |
0.0205 USDT |
| 2019-07-08 |
0.0223 USDT |
140.0000 ACT |
0.0202 USDT |
0.0202 USDT |
0.0278 USDT |
0.0278 USDT |
| 2019-07-06 |
0.0211 USDT |
280.0000 ACT |
0.0184 USDT |
0.0184 USDT |
0.0279 USDT |
0.0279 USDT |
| 2019-07-05 |
0.0173 USDT |
2,020.0000 ACT |
0.0278 USDT |
0.0171 USDT |
0.0278 USDT |
0.0185 USDT |
| 2019-07-04 |
0.0179 USDT |
300.0000 ACT |
0.0179 USDT |
0.0178 USDT |
0.0181 USDT |
0.0181 USDT |
| 2019-07-03 |
0.0178 USDT |
1,250.0000 ACT |
0.0152 USDT |
0.0152 USDT |
0.0282 USDT |
0.0177 USDT |
| 2019-07-02 |
0.0263 USDT |
290.0000 ACT |
0.0283 USDT |
0.0189 USDT |
0.0283 USDT |
0.0189 USDT |
| 2019-06-30 |
0.0204 USDT |
30.0000 ACT |
0.0204 USDT |
0.0204 USDT |
0.0204 USDT |
0.0204 USDT |
| 2019-06-29 |
0.0292 USDT |
10.0000 ACT |
0.0292 USDT |
0.0292 USDT |
0.0292 USDT |
0.0292 USDT |
| 2019-06-28 |
0.0189 USDT |
500.0000 ACT |
0.0189 USDT |
0.0189 USDT |
0.0189 USDT |
0.0189 USDT |
| 2019-06-27 |
0.0201 USDT |
40.0000 ACT |
0.0201 USDT |
0.0201 USDT |
0.0201 USDT |
0.0201 USDT |
| 2019-06-26 |
0.0248 USDT |
18,770.0000 ACT |
0.0235 USDT |
0.0235 USDT |
0.0301 USDT |
0.0235 USDT |
| 2019-06-25 |
0.0224 USDT |
1,900.0000 ACT |
0.0227 USDT |
0.0188 USDT |
0.0248 USDT |
0.0206 USDT |
| 2019-06-24 |
0.0170 USDT |
280.0000 ACT |
0.0168 USDT |
0.0168 USDT |
0.0227 USDT |
0.0227 USDT |
| 2019-06-23 |
0.0196 USDT |
920.0000 ACT |
0.0200 USDT |
0.0166 USDT |
0.0227 USDT |
0.0227 USDT |
| 2019-06-22 |
0.0200 USDT |
250.0000 ACT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2019-06-19 |
0.0200 USDT |
90.0000 ACT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2019-06-17 |
0.0193 USDT |
1,830.0000 ACT |
0.0190 USDT |
0.0190 USDT |
0.0200 USDT |
0.0200 USDT |
| 2019-06-16 |
0.0185 USDT |
450.0000 ACT |
0.0185 USDT |
0.0178 USDT |
0.0185 USDT |
0.0178 USDT |
| 2019-06-15 |
0.0171 USDT |
240.0000 ACT |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
| 2019-06-14 |
0.0187 USDT |
3,610.0000 ACT |
0.0170 USDT |
0.0170 USDT |
0.0218 USDT |
0.0171 USDT |
| 2019-06-13 |
0.0178 USDT |
1,890.0000 ACT |
0.0181 USDT |
0.0161 USDT |
0.0226 USDT |
0.0170 USDT |
| 2019-06-12 |
0.0172 USDT |
4,390.0000 ACT |
0.0160 USDT |
0.0160 USDT |
0.0179 USDT |
0.0179 USDT |
| 2019-06-11 |
0.0215 USDT |
820.0000 ACT |
0.0228 USDT |
0.0174 USDT |
0.0228 USDT |
0.0227 USDT |
| 2019-06-10 |
0.0197 USDT |
12,140.0000 ACT |
0.0197 USDT |
0.0193 USDT |
0.0210 USDT |
0.0198 USDT |
| 2019-06-09 |
0.0191 USDT |
7,590.0000 ACT |
0.0226 USDT |
0.0183 USDT |
0.0226 USDT |
0.0184 USDT |
| 2019-06-08 |
0.0178 USDT |
10,390.0000 ACT |
0.0185 USDT |
0.0150 USDT |
0.0230 USDT |
0.0227 USDT |
| 2019-06-07 |
0.0184 USDT |
239,880.0000 ACT |
0.0175 USDT |
0.0150 USDT |
0.0230 USDT |
0.0184 USDT |
| 2019-06-06 |
0.0172 USDT |
2,720.0000 ACT |
0.0167 USDT |
0.0167 USDT |
0.0172 USDT |
0.0172 USDT |
| 2019-06-05 |
0.0176 USDT |
18,590.0000 ACT |
0.0150 USDT |
0.0150 USDT |
0.0190 USDT |
0.0159 USDT |