Identifier on Huobi: actsolusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-10 |
0.0139 USDT |
147,923,713.3454 |
0.0148 USDT |
0.0133 USDT |
0.0138 USDT |
0.0137 USDT |
| 2026-02-09 |
0.0146 USDT |
227,857,378.8153 |
0.0148 USDT |
0.0140 USDT |
0.0143 USDT |
0.0148 USDT |
| 2026-02-08 |
0.0151 USDT |
15,259,416.0802 |
0.0153 USDT |
0.0150 USDT |
0.0151 USDT |
0.0151 USDT |
| 2026-02-07 |
0.0153 USDT |
128,601,073.5831 |
0.0159 USDT |
0.0148 USDT |
0.0152 USDT |
0.0153 USDT |
| 2026-02-06 |
0.0141 USDT |
222,865,298.5398 |
0.0150 USDT |
0.0121 USDT |
0.0140 USDT |
0.0149 USDT |
| 2026-02-05 |
0.0150 USDT |
200,152,274.0161 |
0.0158 USDT |
0.0142 USDT |
0.0150 USDT |
0.0150 USDT |
| 2026-02-04 |
0.0159 USDT |
784,583,925.0965 |
0.0153 USDT |
0.0152 USDT |
0.0156 USDT |
0.0159 USDT |
| 2026-02-03 |
0.0157 USDT |
65,863,766.1587 |
0.0156 USDT |
0.0150 USDT |
0.0155 USDT |
0.0167 USDT |
| 2026-02-02 |
0.0154 USDT |
161,626,097.0109 |
0.0153 USDT |
0.0151 USDT |
0.0154 USDT |
0.0156 USDT |
| 2026-02-01 |
0.0155 USDT |
175,442,182.0710 |
0.0152 USDT |
0.0150 USDT |
0.0153 USDT |
0.0152 USDT |
| 2026-01-31 |
0.0169 USDT |
17,485,016.0125 |
0.0172 USDT |
0.0164 USDT |
0.0168 USDT |
0.0165 USDT |
| 2026-01-30 |
0.0174 USDT |
207,122,745.2207 |
0.0179 USDT |
0.0163 USDT |
0.0171 USDT |
0.0172 USDT |
| 2026-01-29 |
0.0201 USDT |
228,980,258.0276 |
0.0213 USDT |
0.0188 USDT |
0.0197 USDT |
0.0196 USDT |
| 2026-01-28 |
0.0218 USDT |
147,558,975.5332 |
0.0220 USDT |
0.0211 USDT |
0.0217 USDT |
0.0215 USDT |
| 2026-01-27 |
0.0221 USDT |
27,862,560.4338 |
0.0222 USDT |
0.0218 USDT |
0.0221 USDT |
0.0220 USDT |
| 2026-01-26 |
0.0222 USDT |
131,021,350.4026 |
0.0221 USDT |
0.0218 USDT |
0.0222 USDT |
0.0223 USDT |
| 2026-01-25 |
0.0224 USDT |
195,457,281.1664 |
0.0231 USDT |
0.0209 USDT |
0.0212 USDT |
0.0212 USDT |
| 2026-01-24 |
0.0233 USDT |
23,195,119.8549 |
0.0234 USDT |
0.0228 USDT |
0.0233 USDT |
0.0232 USDT |
| 2026-01-23 |
0.0232 USDT |
18,889,203.8083 |
0.0232 USDT |
0.0228 USDT |
0.0232 USDT |
0.0233 USDT |
| 2026-01-22 |
0.0232 USDT |
220,966,809.1597 |
0.0235 USDT |
0.0225 USDT |
0.0231 USDT |
0.0232 USDT |
| 2026-01-21 |
0.0235 USDT |
364,198,988.3502 |
0.0228 USDT |
0.0228 USDT |
0.0233 USDT |
0.0235 USDT |
| 2026-01-20 |
0.0233 USDT |
206,772,020.2734 |
0.0235 USDT |
0.0227 USDT |
0.0231 USDT |
0.0231 USDT |
| 2026-01-19 |
0.0230 USDT |
194,322,304.6619 |
0.0241 USDT |
0.0200 USDT |
0.0231 USDT |
0.0232 USDT |
| 2026-01-18 |
0.0257 USDT |
23,176,947.6896 |
0.0258 USDT |
0.0254 USDT |
0.0256 USDT |
0.0256 USDT |
| 2026-01-17 |
0.0271 USDT |
2,742,296.7529 |
0.0270 USDT |
0.0268 USDT |
0.0275 USDT |
0.0272 USDT |
| 2026-01-16 |
0.0264 USDT |
185,354,079.8162 |
0.0256 USDT |
0.0252 USDT |
0.0257 USDT |
0.0270 USDT |
| 2026-01-15 |
0.0258 USDT |
329,879,033.2743 |
0.0252 USDT |
0.0241 USDT |
0.0250 USDT |
0.0255 USDT |
| 2026-01-14 |
0.0250 USDT |
263,239,972.9028 |
0.0250 USDT |
0.0242 USDT |
0.0250 USDT |
0.0250 USDT |
| 2026-01-13 |
0.0243 USDT |
145,264,854.8628 |
0.0244 USDT |
0.0233 USDT |
0.0244 USDT |
0.0246 USDT |
| 2026-01-12 |
0.0249 USDT |
75,323,334.6936 |
0.0248 USDT |
0.0246 USDT |
0.0249 USDT |
0.0249 USDT |
| 2026-01-11 |
0.0255 USDT |
14,040,005.3974 |
0.0250 USDT |
0.0249 USDT |
0.0251 USDT |
0.0256 USDT |
| 2026-01-10 |
0.0252 USDT |
14,195,835.5148 |
0.0254 USDT |
0.0243 USDT |
0.0252 USDT |
0.0251 USDT |
| 2026-01-09 |
0.0256 USDT |
23,985,845.4616 |
0.0257 USDT |
0.0252 USDT |
0.0254 USDT |
0.0256 USDT |
| 2026-01-08 |
0.0251 USDT |
24,472,846.6716 |
0.0248 USDT |
0.0246 USDT |
0.0251 USDT |
0.0250 USDT |
| 2026-01-07 |
0.0279 USDT |
2,453,882.6178 |
0.0279 USDT |
0.0278 USDT |
0.0281 USDT |
0.0278 USDT |
| 2026-01-06 |
0.0275 USDT |
11,064,452.0390 |
0.0275 USDT |
0.0273 USDT |
0.0276 USDT |
0.0276 USDT |
| 2026-01-05 |
0.0284 USDT |
17,548,058.9098 |
0.0281 USDT |
0.0281 USDT |
0.0287 USDT |
0.0285 USDT |
| 2026-01-04 |
0.0283 USDT |
17,136,370.9642 |
0.0284 USDT |
0.0281 USDT |
0.0286 USDT |
0.0284 USDT |
| 2026-01-03 |
0.0294 USDT |
17,369,109.3306 |
0.0291 USDT |
0.0284 USDT |
0.0291 USDT |
0.0301 USDT |
| 2026-01-02 |
0.0294 USDT |
27,378,332.1907 |
0.0292 USDT |
0.0284 USDT |
0.0294 USDT |
0.0302 USDT |
| 2026-01-01 |
0.0326 USDT |
1,787,143.2322 |
0.0328 USDT |
0.0324 USDT |
0.0328 USDT |
0.0324 USDT |
| 2025-12-31 |
0.0383 USDT |
4,231,518.4497 |
0.0381 USDT |
0.0378 USDT |
0.0386 USDT |
0.0384 USDT |
| 2025-12-30 |
0.0406 USDT |
151,837,027.6050 |
0.0435 USDT |
0.0380 USDT |
0.0387 USDT |
0.0381 USDT |
| 2025-12-29 |
0.0413 USDT |
178,808,618.2914 |
0.0422 USDT |
0.0381 USDT |
0.0393 USDT |
0.0395 USDT |
| 2025-12-28 |
0.0445 USDT |
11,076,108.3901 |
0.0432 USDT |
0.0426 USDT |
0.0430 USDT |
0.0428 USDT |
| 2025-12-27 |
0.0422 USDT |
15,760,998.1449 |
0.0421 USDT |
0.0402 USDT |
0.0412 USDT |
0.0412 USDT |
| 2025-12-26 |
0.0435 USDT |
56,816,412.0238 |
0.0455 USDT |
0.0410 USDT |
0.0429 USDT |
0.0429 USDT |
| 2025-12-25 |
0.0385 USDT |
10,876,703.7189 |
0.0391 USDT |
0.0376 USDT |
0.0383 USDT |
0.0382 USDT |
| 2025-12-24 |
0.0370 USDT |
1,707,912.2611 |
0.0369 USDT |
0.0369 USDT |
0.0374 USDT |
0.0371 USDT |
| 2025-12-23 |
0.0350 USDT |
206,045,982.4529 |
0.0341 USDT |
0.0318 USDT |
0.0329 USDT |
0.0369 USDT |