Identifier on HitBTC: ACTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-04 |
0.0178 USDT |
180.0000 ACT |
0.0179 USDT |
0.0150 USDT |
0.0179 USDT |
0.0150 USDT |
| 2019-06-03 |
0.0185 USDT |
30.0000 ACT |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
| 2019-06-02 |
0.0177 USDT |
210.0000 ACT |
0.0190 USDT |
0.0173 USDT |
0.0190 USDT |
0.0173 USDT |
| 2019-05-31 |
0.0154 USDT |
40.0000 ACT |
0.0153 USDT |
0.0153 USDT |
0.0160 USDT |
0.0160 USDT |
| 2019-05-30 |
0.0170 USDT |
2,040.0000 ACT |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
| 2019-05-29 |
0.0170 USDT |
10.0000 ACT |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
| 2019-05-28 |
0.0181 USDT |
4,120.0000 ACT |
0.0190 USDT |
0.0175 USDT |
0.0190 USDT |
0.0181 USDT |
| 2019-05-27 |
0.0199 USDT |
1,260.0000 ACT |
0.0207 USDT |
0.0171 USDT |
0.0207 USDT |
0.0171 USDT |
| 2019-05-26 |
0.0167 USDT |
15,680.0000 ACT |
0.0162 USDT |
0.0162 USDT |
0.0211 USDT |
0.0195 USDT |
| 2019-05-25 |
0.0179 USDT |
5,530.0000 ACT |
0.0180 USDT |
0.0155 USDT |
0.0211 USDT |
0.0162 USDT |
| 2019-05-24 |
0.0169 USDT |
4,430.0000 ACT |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |
| 2019-05-23 |
0.0157 USDT |
1,720.0000 ACT |
0.0150 USDT |
0.0150 USDT |
0.0174 USDT |
0.0150 USDT |
| 2019-05-22 |
0.0164 USDT |
560.0000 ACT |
0.0153 USDT |
0.0153 USDT |
0.0174 USDT |
0.0174 USDT |
| 2019-05-21 |
0.0170 USDT |
2,080.0000 ACT |
0.0164 USDT |
0.0152 USDT |
0.0173 USDT |
0.0155 USDT |
| 2019-05-20 |
0.0155 USDT |
4,440.0000 ACT |
0.0180 USDT |
0.0150 USDT |
0.0180 USDT |
0.0151 USDT |
| 2019-05-19 |
0.0172 USDT |
970.0000 ACT |
0.0155 USDT |
0.0155 USDT |
0.0180 USDT |
0.0180 USDT |
| 2019-05-18 |
0.0194 USDT |
710.0000 ACT |
0.0198 USDT |
0.0150 USDT |
0.0198 USDT |
0.0150 USDT |
| 2019-05-17 |
0.0160 USDT |
9,360.0000 ACT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2019-05-16 |
0.0187 USDT |
1,980.0000 ACT |
0.0178 USDT |
0.0160 USDT |
0.0240 USDT |
0.0204 USDT |
| 2019-05-15 |
0.0182 USDT |
25,390.0000 ACT |
0.0181 USDT |
0.0150 USDT |
0.0240 USDT |
0.0201 USDT |
| 2019-05-14 |
0.0152 USDT |
2,410.0000 ACT |
0.0154 USDT |
0.0151 USDT |
0.0181 USDT |
0.0181 USDT |
| 2019-05-13 |
0.0156 USDT |
2,210.0000 ACT |
0.0191 USDT |
0.0140 USDT |
0.0191 USDT |
0.0150 USDT |
| 2019-05-12 |
0.0140 USDT |
90.0000 ACT |
0.0160 USDT |
0.0130 USDT |
0.0160 USDT |
0.0130 USDT |
| 2019-05-11 |
0.0155 USDT |
650.0000 ACT |
0.0192 USDT |
0.0154 USDT |
0.0192 USDT |
0.0154 USDT |
| 2019-05-09 |
0.0145 USDT |
11,850.0000 ACT |
0.0144 USDT |
0.0144 USDT |
0.0185 USDT |
0.0165 USDT |
| 2019-05-08 |
0.0180 USDT |
39,430.0000 ACT |
0.0191 USDT |
0.0169 USDT |
0.0200 USDT |
0.0188 USDT |
| 2019-05-07 |
0.0167 USDT |
38,560.0000 ACT |
0.0150 USDT |
0.0150 USDT |
0.0194 USDT |
0.0194 USDT |
| 2019-05-06 |
0.0127 USDT |
6,710.0000 ACT |
0.0113 USDT |
0.0113 USDT |
0.0150 USDT |
0.0121 USDT |
| 2019-05-05 |
0.0112 USDT |
150.0000 ACT |
0.0112 USDT |
0.0112 USDT |
0.0112 USDT |
0.0112 USDT |
| 2019-05-04 |
0.0129 USDT |
4,270.0000 ACT |
0.0114 USDT |
0.0112 USDT |
0.0130 USDT |
0.0130 USDT |
| 2019-05-03 |
0.0125 USDT |
17,640.0000 ACT |
0.0105 USDT |
0.0105 USDT |
0.0127 USDT |
0.0110 USDT |
| 2019-05-02 |
0.0106 USDT |
1,300.0000 ACT |
0.0102 USDT |
0.0102 USDT |
0.0124 USDT |
0.0102 USDT |
| 2019-05-01 |
0.0103 USDT |
10.0000 ACT |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
| 2019-04-30 |
0.0102 USDT |
240.0000 ACT |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
| 2019-04-29 |
0.0106 USDT |
2,060.0000 ACT |
0.0102 USDT |
0.0102 USDT |
0.0124 USDT |
0.0102 USDT |
| 2019-04-28 |
0.0101 USDT |
420.0000 ACT |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
| 2019-04-26 |
0.0101 USDT |
520.0000 ACT |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
| 2019-04-25 |
0.0121 USDT |
1,220.0000 ACT |
0.0125 USDT |
0.0101 USDT |
0.0125 USDT |
0.0125 USDT |
| 2019-04-24 |
0.0119 USDT |
1,730.0000 ACT |
0.0119 USDT |
0.0100 USDT |
0.0125 USDT |
0.0125 USDT |
| 2019-04-23 |
0.0119 USDT |
1,140.0000 ACT |
0.0119 USDT |
0.0119 USDT |
0.0148 USDT |
0.0119 USDT |
| 2019-04-22 |
0.0123 USDT |
14,720.0000 ACT |
0.0123 USDT |
0.0119 USDT |
0.0151 USDT |
0.0119 USDT |
| 2019-04-21 |
0.0137 USDT |
10,110.0000 ACT |
0.0137 USDT |
0.0119 USDT |
0.0157 USDT |
0.0122 USDT |
| 2019-04-20 |
0.0138 USDT |
1,000.0000 ACT |
0.0138 USDT |
0.0138 USDT |
0.0138 USDT |
0.0138 USDT |
| 2019-04-19 |
0.0153 USDT |
1,500.0000 ACT |
0.0146 USDT |
0.0146 USDT |
0.0163 USDT |
0.0162 USDT |
| 2019-04-18 |
0.0135 USDT |
1,190.0000 ACT |
0.0155 USDT |
0.0129 USDT |
0.0155 USDT |
0.0129 USDT |
| 2019-04-15 |
0.0146 USDT |
108,050.0000 ACT |
0.0160 USDT |
0.0130 USDT |
0.0160 USDT |
0.0135 USDT |
| 2019-04-14 |
0.0147 USDT |
800.0000 ACT |
0.0160 USDT |
0.0126 USDT |
0.0160 USDT |
0.0126 USDT |
| 2019-04-13 |
0.0162 USDT |
190.0000 ACT |
0.0162 USDT |
0.0162 USDT |
0.0162 USDT |
0.0162 USDT |
| 2019-04-11 |
0.0136 USDT |
21,640.0000 ACT |
0.0136 USDT |
0.0135 USDT |
0.0140 USDT |
0.0140 USDT |
| 2019-04-10 |
0.0175 USDT |
330.0000 ACT |
0.0175 USDT |
0.0175 USDT |
0.0175 USDT |
0.0175 USDT |