Identifier on Kraken: ACTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.0159 USD |
186,160.2250 ACT |
0.0155 USD |
0.0155 USD |
0.0164 USD |
0.0158 USD |
| 2026-02-03 |
0.0163 USD |
229,729.3160 ACT |
0.0157 USD |
0.0150 USD |
0.0172 USD |
0.0162 USD |
| 2026-02-02 |
0.0147 USD |
137,884.8856 ACT |
0.0149 USD |
0.0146 USD |
0.0155 USD |
0.0154 USD |
| 2026-02-01 |
0.0157 USD |
78,844.8950 ACT |
0.0155 USD |
0.0154 USD |
0.0158 USD |
0.0156 USD |
| 2026-01-31 |
0.0168 USD |
2,553.4677 ACT |
0.0175 USD |
0.0164 USD |
0.0175 USD |
0.0165 USD |
| 2026-01-30 |
0.0180 USD |
113,037.9960 ACT |
0.0181 USD |
0.0178 USD |
0.0181 USD |
0.0179 USD |
| 2026-01-29 |
0.0208 USD |
117,786.8916 ACT |
0.0207 USD |
0.0203 USD |
0.0209 USD |
0.0209 USD |
| 2026-01-28 |
0.0219 USD |
62,130.1083 ACT |
0.0222 USD |
0.0218 USD |
0.0224 USD |
0.0220 USD |
| 2026-01-27 |
0.0222 USD |
41,080.7229 ACT |
0.0223 USD |
0.0220 USD |
0.0223 USD |
0.0220 USD |
| 2026-01-26 |
0.0220 USD |
5,589.7478 ACT |
0.0220 USD |
0.0219 USD |
0.0223 USD |
0.0223 USD |
| 2026-01-25 |
0.0228 USD |
14,025.0590 ACT |
0.0231 USD |
0.0225 USD |
0.0231 USD |
0.0230 USD |
| 2026-01-24 |
0.0232 USD |
2,095.6002 ACT |
0.0231 USD |
0.0231 USD |
0.0234 USD |
0.0231 USD |
| 2026-01-23 |
0.0235 USD |
3,671.0342 ACT |
0.0232 USD |
0.0232 USD |
0.0237 USD |
0.0235 USD |
| 2026-01-22 |
0.0235 USD |
52,612.2663 ACT |
0.0236 USD |
0.0232 USD |
0.0239 USD |
0.0233 USD |
| 2026-01-21 |
0.0235 USD |
342,152.4776 ACT |
0.0237 USD |
0.0227 USD |
0.0241 USD |
0.0236 USD |
| 2026-01-20 |
0.0233 USD |
41,943.7572 ACT |
0.0234 USD |
0.0226 USD |
0.0240 USD |
0.0230 USD |
| 2026-01-19 |
0.0225 USD |
405,105.2560 ACT |
0.0238 USD |
0.0198 USD |
0.0239 USD |
0.0234 USD |
| 2026-01-18 |
0.0257 USD |
18,182.4811 ACT |
0.0259 USD |
0.0255 USD |
0.0259 USD |
0.0257 USD |
| 2026-01-17 |
0.0264 USD |
58,016.4260 ACT |
0.0268 USD |
0.0259 USD |
0.0273 USD |
0.0264 USD |
| 2026-01-16 |
0.0263 USD |
110,039.4750 ACT |
0.0258 USD |
0.0254 USD |
0.0275 USD |
0.0265 USD |
| 2026-01-15 |
0.0260 USD |
72,432.6818 ACT |
0.0245 USD |
0.0245 USD |
0.0268 USD |
0.0266 USD |
| 2026-01-14 |
0.0250 USD |
33,233.2601 ACT |
0.0253 USD |
0.0243 USD |
0.0255 USD |
0.0252 USD |
| 2026-01-13 |
0.0245 USD |
53,586.0049 ACT |
0.0239 USD |
0.0239 USD |
0.0249 USD |
0.0249 USD |
| 2026-01-12 |
0.0250 USD |
750.7185 ACT |
0.0250 USD |
0.0250 USD |
0.0250 USD |
0.0250 USD |
| 2026-01-11 |
0.0253 USD |
8,205.5444 ACT |
0.0253 USD |
0.0249 USD |
0.0254 USD |
0.0251 USD |
| 2026-01-10 |
0.0247 USD |
43,824.0552 ACT |
0.0251 USD |
0.0241 USD |
0.0255 USD |
0.0253 USD |
| 2026-01-09 |
0.0255 USD |
462,453.0362 ACT |
0.0259 USD |
0.0248 USD |
0.0262 USD |
0.0248 USD |
| 2026-01-08 |
0.0247 USD |
466,449.3361 ACT |
0.0247 USD |
0.0242 USD |
0.0253 USD |
0.0243 USD |
| 2026-01-07 |
0.0263 USD |
780,810.1943 ACT |
0.0277 USD |
0.0252 USD |
0.0278 USD |
0.0254 USD |
| 2026-01-06 |
0.0274 USD |
877,515.4747 ACT |
0.0274 USD |
0.0265 USD |
0.0287 USD |
0.0281 USD |
| 2026-01-05 |
0.0277 USD |
764,142.3216 ACT |
0.0282 USD |
0.0268 USD |
0.0291 USD |
0.0273 USD |
| 2026-01-04 |
0.0286 USD |
1,385,191.7479 ACT |
0.0283 USD |
0.0261 USD |
0.0301 USD |
0.0282 USD |
| 2026-01-03 |
0.0287 USD |
819,575.5096 ACT |
0.0288 USD |
0.0277 USD |
0.0303 USD |
0.0287 USD |
| 2026-01-02 |
0.0289 USD |
533,924.5513 ACT |
0.0293 USD |
0.0274 USD |
0.0300 USD |
0.0295 USD |
| 2026-01-01 |
0.0320 USD |
313,338.1389 ACT |
0.0323 USD |
0.0312 USD |
0.0331 USD |
0.0314 USD |
| 2025-12-31 |
0.0361 USD |
731,909.5755 ACT |
0.0380 USD |
0.0333 USD |
0.0391 USD |
0.0339 USD |
| 2025-12-30 |
0.0420 USD |
69,289.2753 ACT |
0.0427 USD |
0.0414 USD |
0.0438 USD |
0.0418 USD |
| 2025-12-29 |
0.0420 USD |
255,629.4189 ACT |
0.0419 USD |
0.0407 USD |
0.0435 USD |
0.0409 USD |
| 2025-12-28 |
0.0442 USD |
381,980.6633 ACT |
0.0432 USD |
0.0422 USD |
0.0467 USD |
0.0422 USD |
| 2025-12-27 |
0.0418 USD |
408,689.5052 ACT |
0.0420 USD |
0.0401 USD |
0.0442 USD |
0.0415 USD |
| 2025-12-26 |
0.0434 USD |
712,941.8743 ACT |
0.0450 USD |
0.0411 USD |
0.0462 USD |
0.0434 USD |
| 2025-12-25 |
0.0398 USD |
1,435,509.9581 ACT |
0.0395 USD |
0.0378 USD |
0.0429 USD |
0.0410 USD |
| 2025-12-24 |
0.0419 USD |
3,907,151.3818 ACT |
0.0368 USD |
0.0368 USD |
0.0483 USD |
0.0410 USD |
| 2025-12-23 |
0.0341 USD |
1,184,399.8662 ACT |
0.0341 USD |
0.0319 USD |
0.0378 USD |
0.0370 USD |
| 2025-12-22 |
0.0329 USD |
494,287.6981 ACT |
0.0338 USD |
0.0315 USD |
0.0342 USD |
0.0327 USD |
| 2025-12-21 |
0.0405 USD |
1,219,765.7320 ACT |
0.0391 USD |
0.0383 USD |
0.0419 USD |
0.0387 USD |
| 2025-12-20 |
0.0297 USD |
503,112.7259 ACT |
0.0289 USD |
0.0286 USD |
0.0314 USD |
0.0298 USD |
| 2025-12-19 |
0.0293 USD |
2,466,151.1547 ACT |
0.0293 USD |
0.0277 USD |
0.0373 USD |
0.0298 USD |
| 2025-12-18 |
0.0271 USD |
3,025,684.7495 ACT |
0.0248 USD |
0.0245 USD |
0.0298 USD |
0.0291 USD |
| 2025-12-17 |
0.0204 USD |
47,549.3830 ACT |
0.0202 USD |
0.0202 USD |
0.0204 USD |
0.0203 USD |