Identifier on HitBTC: ACTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-10-26 |
0.0349 USDT |
50.0000 ACT |
0.0349 USDT |
0.0349 USDT |
0.0349 USDT |
0.0349 USDT |
| 2018-10-23 |
0.0304 USDT |
370.0000 ACT |
0.0305 USDT |
0.0270 USDT |
0.0305 USDT |
0.0270 USDT |
| 2018-10-21 |
0.0326 USDT |
10,470.0000 ACT |
0.0325 USDT |
0.0307 USDT |
0.0350 USDT |
0.0307 USDT |
| 2018-10-20 |
0.0290 USDT |
190.0000 ACT |
0.0290 USDT |
0.0290 USDT |
0.0290 USDT |
0.0290 USDT |
| 2018-10-19 |
0.0290 USDT |
130.0000 ACT |
0.0290 USDT |
0.0290 USDT |
0.0290 USDT |
0.0290 USDT |
| 2018-10-18 |
0.0291 USDT |
320.0000 ACT |
0.0330 USDT |
0.0290 USDT |
0.0330 USDT |
0.0290 USDT |
| 2018-10-17 |
0.0385 USDT |
10.0000 ACT |
0.0385 USDT |
0.0385 USDT |
0.0385 USDT |
0.0385 USDT |
| 2018-10-16 |
0.0306 USDT |
510.0000 ACT |
0.0372 USDT |
0.0305 USDT |
0.0372 USDT |
0.0305 USDT |
| 2018-10-15 |
0.0337 USDT |
620.0000 ACT |
0.0335 USDT |
0.0335 USDT |
0.0350 USDT |
0.0350 USDT |
| 2018-10-10 |
0.0301 USDT |
1,050.0000 ACT |
0.0318 USDT |
0.0300 USDT |
0.0318 USDT |
0.0300 USDT |
| 2018-10-08 |
0.0333 USDT |
1,460.0000 ACT |
0.0351 USDT |
0.0309 USDT |
0.0351 USDT |
0.0309 USDT |
| 2018-10-06 |
0.0286 USDT |
600.0000 ACT |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
| 2018-10-04 |
0.0283 USDT |
3,800.0000 ACT |
0.0322 USDT |
0.0200 USDT |
0.0322 USDT |
0.0306 USDT |
| 2018-10-03 |
0.0345 USDT |
20.0000 ACT |
0.0345 USDT |
0.0345 USDT |
0.0345 USDT |
0.0345 USDT |
| 2018-10-02 |
0.0373 USDT |
8,130.0000 ACT |
0.0371 USDT |
0.0315 USDT |
0.0400 USDT |
0.0331 USDT |
| 2018-09-30 |
0.0325 USDT |
2,860.0000 ACT |
0.0325 USDT |
0.0325 USDT |
0.0325 USDT |
0.0325 USDT |
| 2018-09-28 |
0.0297 USDT |
10.0000 ACT |
0.0297 USDT |
0.0297 USDT |
0.0297 USDT |
0.0297 USDT |
| 2018-09-26 |
0.0298 USDT |
700.0000 ACT |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
| 2018-09-25 |
0.0299 USDT |
980.0000 ACT |
0.0304 USDT |
0.0298 USDT |
0.0304 USDT |
0.0298 USDT |
| 2018-09-24 |
0.0391 USDT |
50.0000 ACT |
0.0391 USDT |
0.0391 USDT |
0.0391 USDT |
0.0391 USDT |
| 2018-09-23 |
0.0346 USDT |
1,200.0000 ACT |
0.0394 USDT |
0.0336 USDT |
0.0394 USDT |
0.0336 USDT |
| 2018-09-22 |
0.0288 USDT |
7,590.0000 ACT |
0.0288 USDT |
0.0288 USDT |
0.0288 USDT |
0.0288 USDT |
| 2018-09-20 |
0.0362 USDT |
20.0000 ACT |
0.0463 USDT |
0.0261 USDT |
0.0463 USDT |
0.0261 USDT |
| 2018-09-18 |
0.0304 USDT |
50.0000 ACT |
0.0304 USDT |
0.0304 USDT |
0.0304 USDT |
0.0304 USDT |
| 2018-09-17 |
0.0318 USDT |
3,380.0000 ACT |
0.0319 USDT |
0.0304 USDT |
0.0319 USDT |
0.0304 USDT |
| 2018-09-16 |
0.0458 USDT |
70.0000 ACT |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
0.0458 USDT |
| 2018-09-15 |
0.0333 USDT |
400.0000 ACT |
0.0402 USDT |
0.0331 USDT |
0.0402 USDT |
0.0331 USDT |
| 2018-09-14 |
0.0440 USDT |
7,900.0000 ACT |
0.0500 USDT |
0.0304 USDT |
0.0540 USDT |
0.0304 USDT |
| 2018-09-12 |
0.0414 USDT |
960.0000 ACT |
0.0414 USDT |
0.0414 USDT |
0.0414 USDT |
0.0414 USDT |
| 2018-09-11 |
0.0323 USDT |
2,430.0000 ACT |
0.0323 USDT |
0.0323 USDT |
0.0323 USDT |
0.0323 USDT |
| 2018-09-10 |
0.0364 USDT |
550.0000 ACT |
0.0369 USDT |
0.0359 USDT |
0.0369 USDT |
0.0359 USDT |
| 2018-09-05 |
0.0549 USDT |
220.0000 ACT |
0.0549 USDT |
0.0549 USDT |
0.0549 USDT |
0.0549 USDT |
| 2018-09-02 |
0.0480 USDT |
200.0000 ACT |
0.0476 USDT |
0.0476 USDT |
0.0550 USDT |
0.0550 USDT |
| 2018-09-01 |
0.0494 USDT |
1,170.0000 ACT |
0.0495 USDT |
0.0492 USDT |
0.0495 USDT |
0.0495 USDT |
| 2018-08-31 |
0.0441 USDT |
2,960.0000 ACT |
0.0441 USDT |
0.0424 USDT |
0.0459 USDT |
0.0459 USDT |
| 2018-08-30 |
0.0407 USDT |
5,570.0000 ACT |
0.0405 USDT |
0.0405 USDT |
0.0407 USDT |
0.0407 USDT |
| 2018-08-29 |
0.0404 USDT |
12,320.0000 ACT |
0.0449 USDT |
0.0351 USDT |
0.0449 USDT |
0.0375 USDT |
| 2018-08-28 |
0.0367 USDT |
1,890.0000 ACT |
0.0367 USDT |
0.0367 USDT |
0.0368 USDT |
0.0368 USDT |
| 2018-08-27 |
0.0343 USDT |
1,310.0000 ACT |
0.0335 USDT |
0.0335 USDT |
0.0361 USDT |
0.0361 USDT |
| 2018-08-26 |
0.0361 USDT |
170.0000 ACT |
0.0372 USDT |
0.0360 USDT |
0.0372 USDT |
0.0360 USDT |
| 2018-08-23 |
0.0333 USDT |
4,110.0000 ACT |
0.0333 USDT |
0.0333 USDT |
0.0333 USDT |
0.0333 USDT |
| 2018-08-22 |
0.0349 USDT |
16,050.0000 ACT |
0.0361 USDT |
0.0343 USDT |
0.0407 USDT |
0.0343 USDT |
| 2018-08-21 |
0.0369 USDT |
4,330.0000 ACT |
0.0375 USDT |
0.0334 USDT |
0.0440 USDT |
0.0367 USDT |
| 2018-08-19 |
0.0356 USDT |
120.0000 ACT |
0.0379 USDT |
0.0341 USDT |
0.0379 USDT |
0.0341 USDT |
| 2018-08-17 |
0.0414 USDT |
860.0000 ACT |
0.0409 USDT |
0.0409 USDT |
0.0420 USDT |
0.0413 USDT |
| 2018-08-16 |
0.0400 USDT |
640.0000 ACT |
0.0409 USDT |
0.0380 USDT |
0.0409 USDT |
0.0380 USDT |
| 2018-08-15 |
0.0320 USDT |
610.0000 ACT |
0.0413 USDT |
0.0199 USDT |
0.0413 USDT |
0.0199 USDT |
| 2018-08-14 |
0.0362 USDT |
5,960.0000 ACT |
0.0328 USDT |
0.0302 USDT |
0.0378 USDT |
0.0335 USDT |
| 2018-08-13 |
0.0373 USDT |
4,770.0000 ACT |
0.0410 USDT |
0.0355 USDT |
0.0410 USDT |
0.0355 USDT |
| 2018-08-12 |
0.0402 USDT |
12,630.0000 ACT |
0.0375 USDT |
0.0375 USDT |
0.0414 USDT |
0.0414 USDT |