Identifier on Kraken: ACTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
0.0224 USD |
118,453.3670 ACT |
0.0229 USD |
0.0216 USD |
0.0232 USD |
0.0216 USD |
| 2025-10-27 |
0.0243 USD |
159,741.2449 ACT |
0.0239 USD |
0.0239 USD |
0.0245 USD |
0.0245 USD |
| 2025-10-26 |
0.0237 USD |
511,584.0046 ACT |
0.0238 USD |
0.0229 USD |
0.0244 USD |
0.0231 USD |
| 2025-10-25 |
0.0216 USD |
11,559.3165 ACT |
0.0217 USD |
0.0215 USD |
0.0218 USD |
0.0215 USD |
| 2025-10-24 |
0.0215 USD |
77,324.3874 ACT |
0.0213 USD |
0.0212 USD |
0.0217 USD |
0.0214 USD |
| 2025-10-23 |
0.0209 USD |
30,292.8442 ACT |
0.0209 USD |
0.0209 USD |
0.0210 USD |
0.0210 USD |
| 2025-10-22 |
0.0217 USD |
80,866.2756 ACT |
0.0216 USD |
0.0213 USD |
0.0219 USD |
0.0216 USD |
| 2025-10-21 |
0.0225 USD |
151,238.8045 ACT |
0.0229 USD |
0.0217 USD |
0.0235 USD |
0.0218 USD |
| 2025-10-20 |
0.0224 USD |
27,513.0714 ACT |
0.0222 USD |
0.0222 USD |
0.0224 USD |
0.0224 USD |
| 2025-10-19 |
0.0221 USD |
15,403.0253 ACT |
0.0221 USD |
0.0219 USD |
0.0227 USD |
0.0227 USD |
| 2025-10-18 |
0.0220 USD |
168,228.9447 ACT |
0.0219 USD |
0.0219 USD |
0.0225 USD |
0.0224 USD |
| 2025-10-17 |
0.0217 USD |
282,535.2902 ACT |
0.0224 USD |
0.0207 USD |
0.0224 USD |
0.0215 USD |
| 2025-10-16 |
0.0238 USD |
46,674.4959 ACT |
0.0234 USD |
0.0227 USD |
0.0243 USD |
0.0237 USD |
| 2025-10-15 |
0.0241 USD |
224,177.2136 ACT |
0.0245 USD |
0.0231 USD |
0.0251 USD |
0.0232 USD |
| 2025-10-14 |
0.0238 USD |
171,893.0654 ACT |
0.0249 USD |
0.0225 USD |
0.0249 USD |
0.0229 USD |
| 2025-10-13 |
0.0243 USD |
622,561.4272 ACT |
0.0231 USD |
0.0230 USD |
0.0252 USD |
0.0251 USD |
| 2025-10-12 |
0.0220 USD |
229,824.7434 ACT |
0.0206 USD |
0.0206 USD |
0.0233 USD |
0.0230 USD |
| 2025-10-11 |
0.0205 USD |
1,004,030.8905 ACT |
0.0218 USD |
0.0198 USD |
0.0218 USD |
0.0209 USD |
| 2025-10-10 |
0.0323 USD |
6,634.7495 ACT |
0.0323 USD |
0.0317 USD |
0.0328 USD |
0.0328 USD |
| 2025-10-09 |
0.0322 USD |
646,545.1951 ACT |
0.0340 USD |
0.0312 USD |
0.0340 USD |
0.0322 USD |
| 2025-10-08 |
0.0325 USD |
658,959.9595 ACT |
0.0322 USD |
0.0322 USD |
0.0328 USD |
0.0328 USD |
| 2025-10-07 |
0.0348 USD |
574,881.8577 ACT |
0.0340 USD |
0.0321 USD |
0.0358 USD |
0.0321 USD |
| 2025-10-06 |
0.0333 USD |
97,994.9544 ACT |
0.0329 USD |
0.0329 USD |
0.0336 USD |
0.0336 USD |
| 2025-10-05 |
0.0336 USD |
286,928.4016 ACT |
0.0326 USD |
0.0325 USD |
0.0341 USD |
0.0336 USD |
| 2025-10-04 |
0.0337 USD |
13,040.8947 ACT |
0.0338 USD |
0.0333 USD |
0.0341 USD |
0.0337 USD |
| 2025-10-03 |
0.0336 USD |
135,062.6794 ACT |
0.0332 USD |
0.0327 USD |
0.0346 USD |
0.0337 USD |
| 2025-10-02 |
0.0336 USD |
213,682.9420 ACT |
0.0327 USD |
0.0327 USD |
0.0338 USD |
0.0329 USD |
| 2025-10-01 |
0.0329 USD |
24,410.1223 ACT |
0.0321 USD |
0.0321 USD |
0.0329 USD |
0.0329 USD |
| 2025-09-30 |
0.0318 USD |
14,981.5985 ACT |
0.0321 USD |
0.0316 USD |
0.0321 USD |
0.0316 USD |
| 2025-09-29 |
0.0326 USD |
183,404.2470 ACT |
0.0332 USD |
0.0321 USD |
0.0332 USD |
0.0322 USD |
| 2025-09-28 |
0.0320 USD |
105,122.0001 ACT |
0.0322 USD |
0.0316 USD |
0.0333 USD |
0.0333 USD |
| 2025-09-27 |
0.0331 USD |
83,878.1246 ACT |
0.0330 USD |
0.0325 USD |
0.0341 USD |
0.0329 USD |
| 2025-09-26 |
0.0314 USD |
50,956.1728 ACT |
0.0313 USD |
0.0309 USD |
0.0315 USD |
0.0315 USD |
| 2025-09-25 |
0.0322 USD |
27,326.8701 ACT |
0.0336 USD |
0.0310 USD |
0.0336 USD |
0.0311 USD |
| 2025-09-24 |
0.0337 USD |
76,647.9566 ACT |
0.0335 USD |
0.0329 USD |
0.0339 USD |
0.0339 USD |
| 2025-09-23 |
0.0335 USD |
78,167.1273 ACT |
0.0337 USD |
0.0325 USD |
0.0340 USD |
0.0335 USD |
| 2025-09-22 |
0.0340 USD |
264,476.4976 ACT |
0.0386 USD |
0.0308 USD |
0.0386 USD |
0.0340 USD |
| 2025-09-21 |
0.0396 USD |
11,397.7668 ACT |
0.0395 USD |
0.0390 USD |
0.0406 USD |
0.0394 USD |
| 2025-09-20 |
0.0400 USD |
34,259.2955 ACT |
0.0390 USD |
0.0390 USD |
0.0407 USD |
0.0399 USD |
| 2025-09-19 |
0.0397 USD |
102,878.5487 ACT |
0.0414 USD |
0.0385 USD |
0.0415 USD |
0.0388 USD |
| 2025-09-18 |
0.0413 USD |
37,193.6620 ACT |
0.0411 USD |
0.0409 USD |
0.0420 USD |
0.0417 USD |
| 2025-09-17 |
0.0418 USD |
467,250.8849 ACT |
0.0402 USD |
0.0395 USD |
0.0442 USD |
0.0413 USD |
| 2025-09-16 |
0.0368 USD |
91,623.3839 ACT |
0.0368 USD |
0.0366 USD |
0.0378 USD |
0.0374 USD |
| 2025-09-15 |
0.0393 USD |
153,285.9842 ACT |
0.0394 USD |
0.0366 USD |
0.0401 USD |
0.0370 USD |
| 2025-09-14 |
0.0393 USD |
84,976.1784 ACT |
0.0406 USD |
0.0383 USD |
0.0410 USD |
0.0397 USD |
| 2025-09-13 |
0.0414 USD |
338,909.7345 ACT |
0.0416 USD |
0.0401 USD |
0.0430 USD |
0.0406 USD |
| 2025-09-12 |
0.0393 USD |
152,181.6006 ACT |
0.0390 USD |
0.0382 USD |
0.0397 USD |
0.0387 USD |
| 2025-09-11 |
0.0384 USD |
108,583.1482 ACT |
0.0385 USD |
0.0375 USD |
0.0386 USD |
0.0382 USD |
| 2025-09-10 |
0.0398 USD |
375,384.4295 ACT |
0.0377 USD |
0.0377 USD |
0.0402 USD |
0.0383 USD |
| 2025-09-09 |
0.0380 USD |
504,941.6663 ACT |
0.0378 USD |
0.0370 USD |
0.0388 USD |
0.0370 USD |