Identifier on Huobi: actsolusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-21 |
0.0493 USDT |
71,305,719.6832 |
0.0493 USDT |
0.0467 USDT |
0.0483 USDT |
0.0503 USDT |
| 2025-07-20 |
0.0465 USDT |
49,465,799.1631 |
0.0450 USDT |
0.0446 USDT |
0.0452 USDT |
0.0487 USDT |
| 2025-07-19 |
0.0444 USDT |
42,229,907.8577 |
0.0451 USDT |
0.0433 USDT |
0.0440 USDT |
0.0447 USDT |
| 2025-07-18 |
0.0476 USDT |
39,127,787.7775 |
0.0462 USDT |
0.0459 USDT |
0.0474 USDT |
0.0473 USDT |
| 2025-07-17 |
0.0458 USDT |
28,277,251.3573 |
0.0463 USDT |
0.0447 USDT |
0.0456 USDT |
0.0458 USDT |
| 2025-07-16 |
0.0449 USDT |
40,571,949.4808 |
0.0451 USDT |
0.0436 USDT |
0.0446 USDT |
0.0448 USDT |
| 2025-07-15 |
0.0419 USDT |
135,456,158.5415 |
0.0427 USDT |
0.0409 USDT |
0.0420 USDT |
0.0424 USDT |
| 2025-07-14 |
0.0438 USDT |
88,226,817.4742 |
0.0421 USDT |
0.0416 USDT |
0.0429 USDT |
0.0441 USDT |
| 2025-07-13 |
0.0428 USDT |
44,141,351.7448 |
0.0424 USDT |
0.0412 USDT |
0.0423 USDT |
0.0430 USDT |
| 2025-07-12 |
0.0425 USDT |
75,118,983.6900 |
0.0436 USDT |
0.0406 USDT |
0.0416 USDT |
0.0417 USDT |
| 2025-07-11 |
0.0452 USDT |
221,790,942.2906 |
0.0440 USDT |
0.0432 USDT |
0.0444 USDT |
0.0446 USDT |
| 2025-07-10 |
0.0405 USDT |
32,524,762.2401 |
0.0405 USDT |
0.0399 USDT |
0.0409 USDT |
0.0405 USDT |
| 2025-07-09 |
0.0388 USDT |
22,444,683.7429 |
0.0391 USDT |
0.0375 USDT |
0.0389 USDT |
0.0389 USDT |
| 2025-07-08 |
0.0383 USDT |
37,556,175.5624 |
0.0386 USDT |
0.0378 USDT |
0.0382 USDT |
0.0386 USDT |
| 2025-07-07 |
0.0392 USDT |
70,802,745.8750 |
0.0394 USDT |
0.0386 USDT |
0.0391 USDT |
0.0390 USDT |
| 2025-07-06 |
0.0389 USDT |
40,211,974.9808 |
0.0385 USDT |
0.0381 USDT |
0.0384 USDT |
0.0395 USDT |
| 2025-07-05 |
0.0387 USDT |
37,949,222.1650 |
0.0388 USDT |
0.0368 USDT |
0.0381 USDT |
0.0385 USDT |
| 2025-07-04 |
0.0405 USDT |
34,174,925.7702 |
0.0414 USDT |
0.0392 USDT |
0.0405 USDT |
0.0401 USDT |
| 2025-07-03 |
0.0416 USDT |
64,641,817.5186 |
0.0411 USDT |
0.0403 USDT |
0.0416 USDT |
0.0409 USDT |
| 2025-07-02 |
0.0386 USDT |
50,912,030.3209 |
0.0384 USDT |
0.0381 USDT |
0.0387 USDT |
0.0388 USDT |
| 2025-07-01 |
0.0385 USDT |
31,916,256.7641 |
0.0397 USDT |
0.0376 USDT |
0.0379 USDT |
0.0376 USDT |
| 2025-06-30 |
0.0430 USDT |
48,687,107.0563 |
0.0439 USDT |
0.0417 USDT |
0.0425 USDT |
0.0418 USDT |
| 2025-06-29 |
0.0425 USDT |
32,667,000.8518 |
0.0415 USDT |
0.0412 USDT |
0.0425 USDT |
0.0427 USDT |
| 2025-06-28 |
0.0406 USDT |
29,750,517.1731 |
0.0404 USDT |
0.0400 USDT |
0.0409 USDT |
0.0412 USDT |
| 2025-06-27 |
0.0397 USDT |
9,363,213.5032 |
0.0396 USDT |
0.0394 USDT |
0.0400 USDT |
0.0400 USDT |
| 2025-06-26 |
0.0418 USDT |
23,310,639.8906 |
0.0413 USDT |
0.0397 USDT |
0.0408 USDT |
0.0403 USDT |
| 2025-06-25 |
0.0426 USDT |
39,327,730.5187 |
0.0429 USDT |
0.0420 USDT |
0.0425 USDT |
0.0426 USDT |
| 2025-06-24 |
0.0431 USDT |
87,742,299.9676 |
0.0431 USDT |
0.0425 USDT |
0.0429 USDT |
0.0430 USDT |
| 2025-06-23 |
0.0406 USDT |
93,388,159.8689 |
0.0406 USDT |
0.0402 USDT |
0.0406 USDT |
0.0408 USDT |
| 2025-06-22 |
0.0397 USDT |
85,271,994.6620 |
0.0407 USDT |
0.0386 USDT |
0.0392 USDT |
0.0394 USDT |
| 2025-06-21 |
0.0400 USDT |
60,891,011.8051 |
0.0404 USDT |
0.0388 USDT |
0.0392 USDT |
0.0389 USDT |
| 2025-06-20 |
0.0413 USDT |
158,726,863.3061 |
0.0417 USDT |
0.0394 USDT |
0.0404 USDT |
0.0404 USDT |
| 2025-06-19 |
0.0424 USDT |
77,298,858.8723 |
0.0431 USDT |
0.0409 USDT |
0.0415 USDT |
0.0417 USDT |
| 2025-06-18 |
0.0459 USDT |
11,450,330.8074 |
0.0458 USDT |
0.0448 USDT |
0.0462 USDT |
0.0451 USDT |
| 2025-06-17 |
0.0459 USDT |
20,408,492.8284 |
0.0457 USDT |
0.0453 USDT |
0.0461 USDT |
0.0458 USDT |
| 2025-06-16 |
0.0468 USDT |
21,336,806.8644 |
0.0467 USDT |
0.0460 USDT |
0.0467 USDT |
0.0472 USDT |
| 2025-06-15 |
0.0467 USDT |
8,407,696.2770 |
0.0468 USDT |
0.0464 USDT |
0.0467 USDT |
0.0467 USDT |
| 2025-06-14 |
0.0459 USDT |
37,999,293.3090 |
0.0459 USDT |
0.0454 USDT |
0.0458 USDT |
0.0461 USDT |
| 2025-06-13 |
0.0431 USDT |
11,313,366.1655 |
0.0446 USDT |
0.0418 USDT |
0.0447 USDT |
0.0427 USDT |
| 2025-06-12 |
0.0478 USDT |
192,949,960.2816 |
0.0496 USDT |
0.0442 USDT |
0.0450 USDT |
0.0446 USDT |
| 2025-06-11 |
0.0517 USDT |
267,969,752.8139 |
0.0531 USDT |
0.0487 USDT |
0.0497 USDT |
0.0497 USDT |
| 2025-06-10 |
0.0518 USDT |
60,542,871.7211 |
0.0518 USDT |
0.0512 USDT |
0.0516 USDT |
0.0514 USDT |
| 2025-06-09 |
0.0490 USDT |
43,513,105.8665 |
0.0491 USDT |
0.0485 USDT |
0.0487 USDT |
0.0486 USDT |
| 2025-06-08 |
0.0491 USDT |
56,962,092.2436 |
0.0494 USDT |
0.0486 USDT |
0.0488 USDT |
0.0487 USDT |
| 2025-06-07 |
0.0491 USDT |
166,322,264.4150 |
0.0474 USDT |
0.0473 USDT |
0.0481 USDT |
0.0496 USDT |
| 2025-06-06 |
0.0476 USDT |
487,289,241.5856 |
0.0465 USDT |
0.0463 USDT |
0.0469 USDT |
0.0467 USDT |
| 2025-06-05 |
0.0505 USDT |
100,638,965.1153 |
0.0505 USDT |
0.0498 USDT |
0.0504 USDT |
0.0502 USDT |
| 2025-06-04 |
0.0520 USDT |
169,187,245.5801 |
0.0519 USDT |
0.0511 USDT |
0.0515 USDT |
0.0512 USDT |
| 2025-06-03 |
0.0529 USDT |
275,770,240.4804 |
0.0539 USDT |
0.0500 USDT |
0.0527 USDT |
0.0532 USDT |
| 2025-06-02 |
0.0522 USDT |
137,060,333.2449 |
0.0530 USDT |
0.0512 USDT |
0.0516 USDT |
0.0519 USDT |