Identifier on HitBTC: ACTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-08 |
0.0163 USDT |
4,350.0000 ACT |
0.0161 USDT |
0.0160 USDT |
0.0168 USDT |
0.0160 USDT |
| 2019-04-07 |
0.0176 USDT |
6,560.0000 ACT |
0.0172 USDT |
0.0172 USDT |
0.0180 USDT |
0.0180 USDT |
| 2019-04-04 |
0.0159 USDT |
46,620.0000 ACT |
0.0159 USDT |
0.0159 USDT |
0.0159 USDT |
0.0159 USDT |
| 2019-04-03 |
0.0159 USDT |
75,460.0000 ACT |
0.0180 USDT |
0.0136 USDT |
0.0180 USDT |
0.0159 USDT |
| 2019-04-02 |
0.0189 USDT |
1,780.0000 ACT |
0.0190 USDT |
0.0125 USDT |
0.0190 USDT |
0.0126 USDT |
| 2019-04-01 |
0.0133 USDT |
8,020.0000 ACT |
0.0132 USDT |
0.0132 USDT |
0.0190 USDT |
0.0190 USDT |
| 2019-03-30 |
0.0154 USDT |
1,120.0000 ACT |
0.0134 USDT |
0.0129 USDT |
0.0189 USDT |
0.0129 USDT |
| 2019-03-29 |
0.0134 USDT |
3,310.0000 ACT |
0.0149 USDT |
0.0123 USDT |
0.0149 USDT |
0.0135 USDT |
| 2019-03-28 |
0.0126 USDT |
5,720.0000 ACT |
0.0112 USDT |
0.0112 USDT |
0.0158 USDT |
0.0130 USDT |
| 2019-03-26 |
0.0138 USDT |
1,610.0000 ACT |
0.0127 USDT |
0.0127 USDT |
0.0155 USDT |
0.0154 USDT |
| 2019-03-25 |
0.0102 USDT |
1,200.0000 ACT |
0.0099 USDT |
0.0099 USDT |
0.0128 USDT |
0.0128 USDT |
| 2019-03-23 |
0.0106 USDT |
6,360.0000 ACT |
0.0105 USDT |
0.0104 USDT |
0.0117 USDT |
0.0117 USDT |
| 2019-03-20 |
0.0124 USDT |
24,880.0000 ACT |
0.0126 USDT |
0.0112 USDT |
0.0128 USDT |
0.0112 USDT |
| 2019-03-19 |
0.0126 USDT |
1,050.0000 ACT |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
| 2019-03-18 |
0.0120 USDT |
15,670.0000 ACT |
0.0168 USDT |
0.0116 USDT |
0.0168 USDT |
0.0116 USDT |
| 2019-03-17 |
0.0142 USDT |
2,880.0000 ACT |
0.0130 USDT |
0.0130 USDT |
0.0185 USDT |
0.0132 USDT |
| 2019-03-16 |
0.0123 USDT |
2,420.0000 ACT |
0.0111 USDT |
0.0111 USDT |
0.0138 USDT |
0.0115 USDT |
| 2019-03-15 |
0.0106 USDT |
1,810.0000 ACT |
0.0105 USDT |
0.0105 USDT |
0.0120 USDT |
0.0120 USDT |
| 2019-03-14 |
0.0109 USDT |
2,900.0000 ACT |
0.0111 USDT |
0.0108 USDT |
0.0111 USDT |
0.0108 USDT |
| 2019-03-13 |
0.0106 USDT |
460.0000 ACT |
0.0100 USDT |
0.0099 USDT |
0.0123 USDT |
0.0123 USDT |
| 2019-03-12 |
0.0100 USDT |
400.0000 ACT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2019-03-09 |
0.0099 USDT |
1,520.0000 ACT |
0.0099 USDT |
0.0099 USDT |
0.0099 USDT |
0.0099 USDT |
| 2019-03-08 |
0.0097 USDT |
4,190.0000 ACT |
0.0103 USDT |
0.0095 USDT |
0.0103 USDT |
0.0095 USDT |
| 2019-03-06 |
0.0108 USDT |
7,160.0000 ACT |
0.0109 USDT |
0.0095 USDT |
0.0110 USDT |
0.0109 USDT |
| 2019-03-05 |
0.0093 USDT |
370.0000 ACT |
0.0139 USDT |
0.0090 USDT |
0.0139 USDT |
0.0090 USDT |
| 2019-03-02 |
0.0139 USDT |
10.0000 ACT |
0.0139 USDT |
0.0139 USDT |
0.0139 USDT |
0.0139 USDT |
| 2019-03-01 |
0.0139 USDT |
60.0000 ACT |
0.0139 USDT |
0.0139 USDT |
0.0139 USDT |
0.0139 USDT |
| 2019-02-28 |
0.0130 USDT |
1,470.0000 ACT |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
| 2019-02-27 |
0.0140 USDT |
240.0000 ACT |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
| 2019-02-26 |
0.0097 USDT |
1,380.0000 ACT |
0.0097 USDT |
0.0097 USDT |
0.0097 USDT |
0.0097 USDT |
| 2019-02-24 |
0.0098 USDT |
2,770.0000 ACT |
0.0111 USDT |
0.0089 USDT |
0.0140 USDT |
0.0140 USDT |
| 2019-02-23 |
0.0139 USDT |
580.0000 ACT |
0.0127 USDT |
0.0127 USDT |
0.0142 USDT |
0.0140 USDT |
| 2019-02-22 |
0.0107 USDT |
29,710.0000 ACT |
0.0100 USDT |
0.0082 USDT |
0.0127 USDT |
0.0123 USDT |
| 2019-02-20 |
0.0083 USDT |
5,420.0000 ACT |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
| 2019-02-19 |
0.0070 USDT |
7,890.0000 ACT |
0.0065 USDT |
0.0065 USDT |
0.0070 USDT |
0.0070 USDT |
| 2019-02-17 |
0.0062 USDT |
20.0000 ACT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 2019-02-12 |
0.0063 USDT |
20.0000 ACT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2019-02-11 |
0.0069 USDT |
2,760.0000 ACT |
0.0067 USDT |
0.0062 USDT |
0.0070 USDT |
0.0062 USDT |
| 2019-02-10 |
0.0065 USDT |
10.0000 ACT |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
| 2019-02-09 |
0.0066 USDT |
2,090.0000 ACT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2019-02-08 |
0.0066 USDT |
15,470.0000 ACT |
0.0062 USDT |
0.0062 USDT |
0.0066 USDT |
0.0066 USDT |
| 2019-02-07 |
0.0062 USDT |
1,940.0000 ACT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 2019-02-06 |
0.0062 USDT |
3,510.0000 ACT |
0.0063 USDT |
0.0062 USDT |
0.0063 USDT |
0.0062 USDT |
| 2019-02-05 |
0.0063 USDT |
300.0000 ACT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2019-02-04 |
0.0060 USDT |
750.0000 ACT |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
| 2019-02-03 |
0.0063 USDT |
240.0000 ACT |
0.0063 USDT |
0.0060 USDT |
0.0063 USDT |
0.0060 USDT |
| 2019-01-31 |
0.0052 USDT |
3,010.0000 ACT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2019-01-26 |
0.0056 USDT |
410.0000 ACT |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
| 2019-01-20 |
0.0060 USDT |
40.0000 ACT |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
| 2019-01-17 |
0.0064 USDT |
570.0000 ACT |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |