Huobi

Market Achain (ACT) / Tether (USDT)

Date Price Volume Open Low High Close
2019-11-20 0.0073 USDT 1,386,756.7200 ACT 0.0072 USDT 0.0071 USDT 0.0074 USDT 0.0073 USDT
2019-11-19 0.0077 USDT 542,532.4200 ACT 0.0077 USDT 0.0076 USDT 0.0078 USDT 0.0077 USDT
2019-11-18 0.0074 USDT 1,051,042.4800 ACT 0.0074 USDT 0.0074 USDT 0.0075 USDT 0.0075 USDT
2019-11-17 0.0076 USDT 3,530,065.6300 ACT 0.0078 USDT 0.0074 USDT 0.0078 USDT 0.0077 USDT
2019-11-16 0.0083 USDT 2,534,698.6400 ACT 0.0083 USDT 0.0083 USDT 0.0083 USDT 0.0083 USDT
2019-11-15 0.0083 USDT 298,644.4639 ACT 0.0083 USDT 0.0082 USDT 0.0083 USDT 0.0083 USDT
2019-11-14 0.0083 USDT 2,402,625.3694 ACT 0.0083 USDT 0.0082 USDT 0.0085 USDT 0.0084 USDT
2019-11-13 0.0087 USDT 1,811,384.3000 ACT 0.0086 USDT 0.0085 USDT 0.0087 USDT 0.0087 USDT
2019-11-12 0.0088 USDT 1,448,517.0647 ACT 0.0089 USDT 0.0088 USDT 0.0090 USDT 0.0088 USDT
2019-11-11 0.0091 USDT 1,448,878.2000 ACT 0.0091 USDT 0.0090 USDT 0.0092 USDT 0.0090 USDT
2019-11-10 0.0086 USDT 1,378,956.4053 ACT 0.0086 USDT 0.0085 USDT 0.0087 USDT 0.0086 USDT
2019-11-09 0.0088 USDT 2,016,784.1200 ACT 0.0087 USDT 0.0086 USDT 0.0089 USDT 0.0088 USDT
2019-11-08 0.0089 USDT 1,192,705.6700 ACT 0.0088 USDT 0.0088 USDT 0.0090 USDT 0.0089 USDT
2019-11-07 0.0086 USDT 511,208.6924 ACT 0.0084 USDT 0.0084 USDT 0.0087 USDT 0.0086 USDT
2019-11-06 0.0090 USDT 672,760.1200 ACT 0.0090 USDT 0.0089 USDT 0.0091 USDT 0.0090 USDT
2019-11-05 0.0094 USDT 1,124,627.9800 ACT 0.0094 USDT 0.0094 USDT 0.0095 USDT 0.0094 USDT
2019-11-04 0.0095 USDT 1,667,118.7400 ACT 0.0096 USDT 0.0094 USDT 0.0097 USDT 0.0095 USDT
2019-11-03 0.0097 USDT 749,696.3824 ACT 0.0097 USDT 0.0096 USDT 0.0098 USDT 0.0097 USDT
2019-11-02 0.0096 USDT 1,351,996.5900 ACT 0.0096 USDT 0.0096 USDT 0.0097 USDT 0.0097 USDT
2019-11-01 0.0100 USDT 1,284,179.2514 ACT 0.0100 USDT 0.0098 USDT 0.0101 USDT 0.0099 USDT
2019-10-31 0.0097 USDT 4,093,329.4732 ACT 0.0094 USDT 0.0094 USDT 0.0099 USDT 0.0096 USDT
2019-10-30 0.0094 USDT 1,641,348.1200 ACT 0.0093 USDT 0.0090 USDT 0.0095 USDT 0.0095 USDT
2019-10-29 0.0097 USDT 2,310,224.5102 ACT 0.0095 USDT 0.0095 USDT 0.0099 USDT 0.0098 USDT
2019-10-28 0.0100 USDT 6,976,976.0282 ACT 0.0097 USDT 0.0096 USDT 0.0106 USDT 0.0099 USDT
2019-10-27 0.0098 USDT 7,494,840.6057 ACT 0.0100 USDT 0.0094 USDT 0.0103 USDT 0.0102 USDT
2019-10-26 0.0100 USDT 24,588,697.1448 ACT 0.0094 USDT 0.0089 USDT 0.0115 USDT 0.0102 USDT
2019-10-25 0.0080 USDT 1,145,874.8121 ACT 0.0081 USDT 0.0079 USDT 0.0081 USDT 0.0081 USDT
2019-10-24 0.0083 USDT 3,845,124.5330 ACT 0.0080 USDT 0.0080 USDT 0.0087 USDT 0.0085 USDT
2019-10-23 0.0075 USDT 416,399.5428 ACT 0.0074 USDT 0.0074 USDT 0.0075 USDT 0.0075 USDT
2019-10-22 0.0072 USDT 1,510,015.4700 ACT 0.0073 USDT 0.0072 USDT 0.0074 USDT 0.0073 USDT
2019-10-21 0.0081 USDT 855,075.4720 ACT 0.0081 USDT 0.0081 USDT 0.0082 USDT 0.0081 USDT
2019-10-20 0.0084 USDT 915,643.3000 ACT 0.0084 USDT 0.0083 USDT 0.0085 USDT 0.0084 USDT
2019-10-19 0.0083 USDT 3,084,879.7062 ACT 0.0085 USDT 0.0082 USDT 0.0085 USDT 0.0083 USDT
2019-10-18 0.0085 USDT 2,350,328.6433 ACT 0.0087 USDT 0.0084 USDT 0.0087 USDT 0.0085 USDT
2019-10-17 0.0088 USDT 1,534,624.4664 ACT 0.0089 USDT 0.0087 USDT 0.0090 USDT 0.0088 USDT
2019-10-16 0.0090 USDT 3,327,155.7600 ACT 0.0092 USDT 0.0089 USDT 0.0092 USDT 0.0089 USDT
2019-10-15 0.0090 USDT 2,999,340.5500 ACT 0.0092 USDT 0.0088 USDT 0.0093 USDT 0.0090 USDT
2019-10-14 0.0087 USDT 838,508.6162 ACT 0.0087 USDT 0.0086 USDT 0.0089 USDT 0.0089 USDT
2019-10-13 0.0085 USDT 220,265.3600 ACT 0.0085 USDT 0.0085 USDT 0.0086 USDT 0.0085 USDT
2019-10-12 0.0089 USDT 2,939,510.4700 ACT 0.0087 USDT 0.0087 USDT 0.0090 USDT 0.0088 USDT
2019-10-11 0.0086 USDT 632,345.4500 ACT 0.0086 USDT 0.0086 USDT 0.0086 USDT 0.0086 USDT
2019-10-10 0.0086 USDT 1,025,494.6900 ACT 0.0087 USDT 0.0086 USDT 0.0087 USDT 0.0087 USDT
2019-10-09 0.0088 USDT 310,758.5100 ACT 0.0089 USDT 0.0087 USDT 0.0089 USDT 0.0088 USDT
2019-10-08 0.0090 USDT 995,396.1000 ACT 0.0092 USDT 0.0089 USDT 0.0092 USDT 0.0090 USDT
2019-10-07 0.0093 USDT 1,207,132.9700 ACT 0.0093 USDT 0.0092 USDT 0.0094 USDT 0.0093 USDT
2019-10-06 0.0087 USDT 1,602,070.5900 ACT 0.0087 USDT 0.0085 USDT 0.0089 USDT 0.0086 USDT
2019-10-05 0.0083 USDT 668,823.3029 ACT 0.0083 USDT 0.0081 USDT 0.0086 USDT 0.0081 USDT
2019-10-04 0.0086 USDT 964,984.0400 ACT 0.0086 USDT 0.0085 USDT 0.0087 USDT 0.0087 USDT
2019-10-03 0.0091 USDT 958,880.7800 ACT 0.0091 USDT 0.0091 USDT 0.0092 USDT 0.0092 USDT
2019-10-02 0.0087 USDT 1,143,122.8100 ACT 0.0088 USDT 0.0086 USDT 0.0089 USDT 0.0088 USDT