Identifier on Huobi: actsolusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-09 |
0.0379 USDT |
125,715,458.1458 |
0.0371 USDT |
0.0367 USDT |
0.0375 USDT |
0.0372 USDT |
| 2025-09-08 |
0.0358 USDT |
37,991,164.0876 |
0.0353 USDT |
0.0351 USDT |
0.0360 USDT |
0.0357 USDT |
| 2025-09-07 |
0.0359 USDT |
45,564,605.7667 |
0.0357 USDT |
0.0356 USDT |
0.0358 USDT |
0.0357 USDT |
| 2025-09-06 |
0.0350 USDT |
67,388,528.1505 |
0.0352 USDT |
0.0346 USDT |
0.0349 USDT |
0.0352 USDT |
| 2025-09-05 |
0.0352 USDT |
225,040,828.5947 |
0.0346 USDT |
0.0346 USDT |
0.0350 USDT |
0.0350 USDT |
| 2025-09-04 |
0.0356 USDT |
152,364,617.2891 |
0.0372 USDT |
0.0342 USDT |
0.0347 USDT |
0.0347 USDT |
| 2025-09-03 |
0.0367 USDT |
185,909,571.5923 |
0.0369 USDT |
0.0361 USDT |
0.0364 USDT |
0.0372 USDT |
| 2025-09-02 |
0.0352 USDT |
219,409,353.7504 |
0.0344 USDT |
0.0329 USDT |
0.0346 USDT |
0.0357 USDT |
| 2025-09-01 |
0.0380 USDT |
192,797,354.5476 |
0.0387 USDT |
0.0355 USDT |
0.0362 USDT |
0.0357 USDT |
| 2025-08-31 |
0.0403 USDT |
8,968,147.3875 |
0.0402 USDT |
0.0400 USDT |
0.0405 USDT |
0.0405 USDT |
| 2025-08-30 |
0.0394 USDT |
27,657,987.0827 |
0.0394 USDT |
0.0389 USDT |
0.0396 USDT |
0.0396 USDT |
| 2025-08-29 |
0.0419 USDT |
62,286,655.6465 |
0.0418 USDT |
0.0414 USDT |
0.0421 USDT |
0.0416 USDT |
| 2025-08-28 |
0.0406 USDT |
79,777,338.9571 |
0.0395 USDT |
0.0393 USDT |
0.0398 USDT |
0.0418 USDT |
| 2025-08-27 |
0.0399 USDT |
96,243,723.0603 |
0.0399 USDT |
0.0395 USDT |
0.0398 USDT |
0.0397 USDT |
| 2025-08-26 |
0.0381 USDT |
51,218,931.1263 |
0.0378 USDT |
0.0375 USDT |
0.0382 USDT |
0.0384 USDT |
| 2025-08-25 |
0.0421 USDT |
35,521,699.5298 |
0.0422 USDT |
0.0412 USDT |
0.0422 USDT |
0.0426 USDT |
| 2025-08-24 |
0.0439 USDT |
54,905,675.8310 |
0.0443 USDT |
0.0426 USDT |
0.0431 USDT |
0.0430 USDT |
| 2025-08-23 |
0.0439 USDT |
84,321,264.4757 |
0.0432 USDT |
0.0423 USDT |
0.0435 USDT |
0.0450 USDT |
| 2025-08-22 |
0.0392 USDT |
58,043,951.1987 |
0.0392 USDT |
0.0386 USDT |
0.0392 USDT |
0.0394 USDT |
| 2025-08-21 |
0.0399 USDT |
24,188,033.6222 |
0.0400 USDT |
0.0395 USDT |
0.0401 USDT |
0.0401 USDT |
| 2025-08-20 |
0.0383 USDT |
46,398,638.6150 |
0.0380 USDT |
0.0377 USDT |
0.0384 USDT |
0.0391 USDT |
| 2025-08-19 |
0.0392 USDT |
74,627,485.6258 |
0.0399 USDT |
0.0385 USDT |
0.0392 USDT |
0.0389 USDT |
| 2025-08-18 |
0.0397 USDT |
164,841,095.4801 |
0.0409 USDT |
0.0384 USDT |
0.0396 USDT |
0.0399 USDT |
| 2025-08-17 |
0.0411 USDT |
65,476,417.0432 |
0.0408 USDT |
0.0405 USDT |
0.0408 USDT |
0.0419 USDT |
| 2025-08-16 |
0.0401 USDT |
89,582,602.0201 |
0.0397 USDT |
0.0394 USDT |
0.0399 USDT |
0.0404 USDT |
| 2025-08-15 |
0.0398 USDT |
171,410,258.3966 |
0.0396 USDT |
0.0383 USDT |
0.0391 USDT |
0.0389 USDT |
| 2025-08-14 |
0.0418 USDT |
330,954,640.8247 |
0.0444 USDT |
0.0387 USDT |
0.0397 USDT |
0.0398 USDT |
| 2025-08-13 |
0.0441 USDT |
43,870,335.6203 |
0.0437 USDT |
0.0433 USDT |
0.0441 USDT |
0.0447 USDT |
| 2025-08-12 |
0.0416 USDT |
55,024,621.1589 |
0.0414 USDT |
0.0408 USDT |
0.0413 USDT |
0.0410 USDT |
| 2025-08-11 |
0.0449 USDT |
107,873,603.2256 |
0.0461 USDT |
0.0424 USDT |
0.0432 USDT |
0.0429 USDT |
| 2025-08-10 |
0.0425 USDT |
67,633,639.5286 |
0.0428 USDT |
0.0409 USDT |
0.0414 USDT |
0.0412 USDT |
| 2025-08-09 |
0.0420 USDT |
57,244,894.2938 |
0.0408 USDT |
0.0404 USDT |
0.0410 USDT |
0.0427 USDT |
| 2025-08-08 |
0.0403 USDT |
78,570,137.4504 |
0.0403 USDT |
0.0396 USDT |
0.0402 USDT |
0.0411 USDT |
| 2025-08-07 |
0.0391 USDT |
89,368,694.2247 |
0.0385 USDT |
0.0379 USDT |
0.0384 USDT |
0.0389 USDT |
| 2025-08-06 |
0.0380 USDT |
78,154,718.3714 |
0.0377 USDT |
0.0368 USDT |
0.0373 USDT |
0.0386 USDT |
| 2025-08-05 |
0.0388 USDT |
86,862,432.6613 |
0.0396 USDT |
0.0376 USDT |
0.0383 USDT |
0.0379 USDT |
| 2025-08-04 |
0.0390 USDT |
81,450,835.6318 |
0.0384 USDT |
0.0382 USDT |
0.0387 USDT |
0.0400 USDT |
| 2025-08-03 |
0.0380 USDT |
38,541,532.1225 |
0.0375 USDT |
0.0367 USDT |
0.0377 USDT |
0.0382 USDT |
| 2025-08-02 |
0.0375 USDT |
80,379,047.0053 |
0.0378 USDT |
0.0362 USDT |
0.0371 USDT |
0.0373 USDT |
| 2025-08-01 |
0.0386 USDT |
190,591,597.1903 |
0.0393 USDT |
0.0368 USDT |
0.0382 USDT |
0.0377 USDT |
| 2025-07-31 |
0.0415 USDT |
72,028,542.3537 |
0.0413 USDT |
0.0402 USDT |
0.0412 USDT |
0.0409 USDT |
| 2025-07-30 |
0.0415 USDT |
86,466,791.6025 |
0.0424 USDT |
0.0391 USDT |
0.0409 USDT |
0.0396 USDT |
| 2025-07-29 |
0.0435 USDT |
104,453,568.0481 |
0.0437 USDT |
0.0416 USDT |
0.0424 USDT |
0.0423 USDT |
| 2025-07-28 |
0.0474 USDT |
71,089,690.3160 |
0.0473 USDT |
0.0456 USDT |
0.0462 USDT |
0.0460 USDT |
| 2025-07-27 |
0.0463 USDT |
49,438,263.0465 |
0.0455 USDT |
0.0451 USDT |
0.0455 USDT |
0.0467 USDT |
| 2025-07-26 |
0.0460 USDT |
46,501,210.5043 |
0.0457 USDT |
0.0453 USDT |
0.0457 USDT |
0.0462 USDT |
| 2025-07-25 |
0.0438 USDT |
205,503,908.5415 |
0.0443 USDT |
0.0423 USDT |
0.0438 USDT |
0.0432 USDT |
| 2025-07-24 |
0.0447 USDT |
85,236,824.7478 |
0.0470 USDT |
0.0416 USDT |
0.0435 USDT |
0.0458 USDT |
| 2025-07-23 |
0.0498 USDT |
71,447,172.5556 |
0.0513 USDT |
0.0463 USDT |
0.0482 USDT |
0.0463 USDT |
| 2025-07-22 |
0.0489 USDT |
128,290,747.3080 |
0.0510 USDT |
0.0472 USDT |
0.0483 USDT |
0.0488 USDT |