Huobi

Market Achain (ACT) / Tether (USDT)

Date Price Volume Open Low High Close
2019-05-04 0.0119 USDT 851,611.1494 ACT 0.0117 USDT 0.0116 USDT 0.0120 USDT 0.0119 USDT
2019-05-03 0.0113 USDT 214,661.9100 ACT 0.0114 USDT 0.0113 USDT 0.0115 USDT 0.0115 USDT
2019-05-02 0.0120 USDT 757,796.9347 ACT 0.0122 USDT 0.0118 USDT 0.0122 USDT 0.0120 USDT
2019-05-01 0.0113 USDT 416,686.2290 ACT 0.0112 USDT 0.0111 USDT 0.0115 USDT 0.0114 USDT
2019-04-30 0.0111 USDT 365,767.7000 ACT 0.0111 USDT 0.0111 USDT 0.0112 USDT 0.0111 USDT
2019-04-29 0.0111 USDT 1,428,029.1634 ACT 0.0108 USDT 0.0107 USDT 0.0113 USDT 0.0111 USDT
2019-04-28 0.0105 USDT 700,129.0200 ACT 0.0105 USDT 0.0104 USDT 0.0106 USDT 0.0105 USDT
2019-04-27 0.0109 USDT 586,184.1200 ACT 0.0109 USDT 0.0105 USDT 0.0111 USDT 0.0106 USDT
2019-04-26 0.0109 USDT 504,458.3400 ACT 0.0107 USDT 0.0106 USDT 0.0110 USDT 0.0109 USDT
2019-04-25 0.0104 USDT 965,108.0100 ACT 0.0105 USDT 0.0102 USDT 0.0106 USDT 0.0105 USDT
2019-04-24 0.0109 USDT 1,808,935.7421 ACT 0.0113 USDT 0.0104 USDT 0.0114 USDT 0.0105 USDT
2019-04-23 0.0108 USDT 527,233.8100 ACT 0.0110 USDT 0.0106 USDT 0.0111 USDT 0.0108 USDT
2019-04-22 0.0122 USDT 1,299,865.4572 ACT 0.0124 USDT 0.0121 USDT 0.0126 USDT 0.0122 USDT
2019-04-21 0.0124 USDT 590,966.3342 ACT 0.0124 USDT 0.0123 USDT 0.0126 USDT 0.0126 USDT
2019-04-20 0.0129 USDT 1,182,439.1902 ACT 0.0129 USDT 0.0127 USDT 0.0130 USDT 0.0130 USDT
2019-04-19 0.0140 USDT 1,774,609.4219 ACT 0.0142 USDT 0.0139 USDT 0.0142 USDT 0.0140 USDT
2019-04-18 0.0145 USDT 4,947,099.5766 ACT 0.0141 USDT 0.0141 USDT 0.0150 USDT 0.0148 USDT
2019-04-17 0.0142 USDT 1,582,837.3803 ACT 0.0142 USDT 0.0141 USDT 0.0143 USDT 0.0142 USDT
2019-04-16 0.0141 USDT 3,401,390.1832 ACT 0.0141 USDT 0.0135 USDT 0.0148 USDT 0.0143 USDT
2019-04-15 0.0141 USDT 1,017,567.6007 ACT 0.0140 USDT 0.0137 USDT 0.0145 USDT 0.0141 USDT
2019-04-14 0.0149 USDT 9,110,330.5925 ACT 0.0146 USDT 0.0140 USDT 0.0155 USDT 0.0141 USDT
2019-04-13 0.0146 USDT 5,180,976.4990 ACT 0.0141 USDT 0.0141 USDT 0.0149 USDT 0.0146 USDT
2019-04-12 0.0139 USDT 813,053.0900 ACT 0.0139 USDT 0.0138 USDT 0.0142 USDT 0.0139 USDT
2019-04-11 0.0144 USDT 3,814,907.0862 ACT 0.0142 USDT 0.0140 USDT 0.0147 USDT 0.0145 USDT
2019-04-10 0.0140 USDT 5,061,336.9408 ACT 0.0140 USDT 0.0138 USDT 0.0145 USDT 0.0144 USDT
2019-04-09 0.0164 USDT 6,235,638.8623 ACT 0.0162 USDT 0.0156 USDT 0.0170 USDT 0.0157 USDT
2019-04-08 0.0157 USDT 2,476,890.4528 ACT 0.0161 USDT 0.0156 USDT 0.0161 USDT 0.0156 USDT
2019-04-07 0.0166 USDT 2,160,470.1018 ACT 0.0164 USDT 0.0164 USDT 0.0171 USDT 0.0169 USDT
2019-04-06 0.0178 USDT 15,819,502.5402 ACT 0.0171 USDT 0.0167 USDT 0.0185 USDT 0.0180 USDT
2019-04-05 0.0165 USDT 4,795,445.9768 ACT 0.0170 USDT 0.0163 USDT 0.0171 USDT 0.0166 USDT
2019-04-04 0.0157 USDT 4,105,501.3158 ACT 0.0158 USDT 0.0155 USDT 0.0159 USDT 0.0159 USDT
2019-04-03 0.0154 USDT 6,332,737.4432 ACT 0.0151 USDT 0.0144 USDT 0.0160 USDT 0.0147 USDT
2019-04-02 0.0153 USDT 9,944,038.7854 ACT 0.0152 USDT 0.0141 USDT 0.0162 USDT 0.0146 USDT
2019-04-01 0.0141 USDT 4,771,214.7926 ACT 0.0136 USDT 0.0135 USDT 0.0146 USDT 0.0143 USDT
2019-03-31 0.0129 USDT 5,362,843.3447 ACT 0.0130 USDT 0.0125 USDT 0.0135 USDT 0.0132 USDT
2019-03-30 0.0138 USDT 6,276,944.1700 ACT 0.0143 USDT 0.0135 USDT 0.0143 USDT 0.0136 USDT
2019-03-29 0.0142 USDT 7,735,677.7281 ACT 0.0141 USDT 0.0137 USDT 0.0148 USDT 0.0139 USDT
2019-03-28 0.0136 USDT 3,273,401.9032 ACT 0.0131 USDT 0.0131 USDT 0.0138 USDT 0.0138 USDT
2019-03-27 0.0128 USDT 2,232,011.4300 ACT 0.0127 USDT 0.0127 USDT 0.0130 USDT 0.0128 USDT
2019-03-26 0.0123 USDT 2,085,010.3044 ACT 0.0123 USDT 0.0121 USDT 0.0125 USDT 0.0122 USDT
2019-03-25 0.0116 USDT 1,896,292.7900 ACT 0.0117 USDT 0.0115 USDT 0.0118 USDT 0.0115 USDT
2019-03-24 0.0113 USDT 1,463,841.1600 ACT 0.0113 USDT 0.0112 USDT 0.0115 USDT 0.0112 USDT
2019-03-23 0.0114 USDT 1,239,221.1772 ACT 0.0114 USDT 0.0113 USDT 0.0116 USDT 0.0114 USDT
2019-03-22 0.0119 USDT 2,062,253.4450 ACT 0.0118 USDT 0.0117 USDT 0.0121 USDT 0.0121 USDT
2019-03-21 0.0117 USDT 3,454,333.4700 ACT 0.0119 USDT 0.0116 USDT 0.0120 USDT 0.0116 USDT
2019-03-20 0.0117 USDT 5,204,421.7979 ACT 0.0118 USDT 0.0112 USDT 0.0120 USDT 0.0116 USDT
2019-03-19 0.0125 USDT 4,540,764.3553 ACT 0.0123 USDT 0.0121 USDT 0.0129 USDT 0.0123 USDT
2019-03-18 0.0126 USDT 13,700,500.1912 ACT 0.0119 USDT 0.0119 USDT 0.0129 USDT 0.0125 USDT
2019-03-17 0.0111 USDT 2,511,587.1397 ACT 0.0112 USDT 0.0109 USDT 0.0113 USDT 0.0112 USDT
2019-03-16 0.0107 USDT 748,570.3400 ACT 0.0108 USDT 0.0106 USDT 0.0108 USDT 0.0106 USDT