Identifier on Kraken: ACTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
0.0391 USD |
5,799.6667 ACT |
0.0386 USD |
0.0381 USD |
0.0394 USD |
0.0394 USD |
| 2025-08-25 |
0.0419 USD |
23,304.8254 ACT |
0.0425 USD |
0.0397 USD |
0.0431 USD |
0.0397 USD |
| 2025-08-24 |
0.0426 USD |
102,977.3506 ACT |
0.0445 USD |
0.0422 USD |
0.0445 USD |
0.0426 USD |
| 2025-08-23 |
0.0459 USD |
46,694.0327 ACT |
0.0436 USD |
0.0426 USD |
0.0471 USD |
0.0455 USD |
| 2025-08-22 |
0.0410 USD |
105,029.9083 ACT |
0.0390 USD |
0.0378 USD |
0.0438 USD |
0.0438 USD |
| 2025-08-21 |
0.0401 USD |
87,930.8641 ACT |
0.0401 USD |
0.0391 USD |
0.0402 USD |
0.0391 USD |
| 2025-08-20 |
0.0396 USD |
48,392.3820 ACT |
0.0384 USD |
0.0382 USD |
0.0403 USD |
0.0403 USD |
| 2025-08-19 |
0.0386 USD |
50,024.4305 ACT |
0.0394 USD |
0.0379 USD |
0.0402 USD |
0.0385 USD |
| 2025-08-18 |
0.0400 USD |
37,409.5191 ACT |
0.0410 USD |
0.0394 USD |
0.0410 USD |
0.0401 USD |
| 2025-08-17 |
0.0416 USD |
40,683.5735 ACT |
0.0408 USD |
0.0408 USD |
0.0422 USD |
0.0414 USD |
| 2025-08-16 |
0.0403 USD |
25,131.2672 ACT |
0.0399 USD |
0.0398 USD |
0.0409 USD |
0.0406 USD |
| 2025-08-15 |
0.0402 USD |
22,783.3374 ACT |
0.0399 USD |
0.0386 USD |
0.0408 USD |
0.0386 USD |
| 2025-08-14 |
0.0405 USD |
290,665.1611 ACT |
0.0445 USD |
0.0394 USD |
0.0451 USD |
0.0397 USD |
| 2025-08-13 |
0.0443 USD |
55,487.9835 ACT |
0.0437 USD |
0.0437 USD |
0.0449 USD |
0.0443 USD |
| 2025-08-12 |
0.0420 USD |
62,671.8481 ACT |
0.0417 USD |
0.0409 USD |
0.0435 USD |
0.0435 USD |
| 2025-08-11 |
0.0455 USD |
122,958.0115 ACT |
0.0462 USD |
0.0422 USD |
0.0480 USD |
0.0433 USD |
| 2025-08-10 |
0.0425 USD |
164,821.6960 ACT |
0.0430 USD |
0.0410 USD |
0.0455 USD |
0.0455 USD |
| 2025-08-09 |
0.0423 USD |
27,164.0033 ACT |
0.0408 USD |
0.0407 USD |
0.0431 USD |
0.0431 USD |
| 2025-08-08 |
0.0403 USD |
113,009.1401 ACT |
0.0402 USD |
0.0396 USD |
0.0413 USD |
0.0408 USD |
| 2025-08-07 |
0.0387 USD |
110,295.3085 ACT |
0.0389 USD |
0.0384 USD |
0.0400 USD |
0.0400 USD |
| 2025-08-06 |
0.0382 USD |
53,012.1453 ACT |
0.0373 USD |
0.0370 USD |
0.0387 USD |
0.0386 USD |
| 2025-08-05 |
0.0380 USD |
22,533.2869 ACT |
0.0398 USD |
0.0374 USD |
0.0398 USD |
0.0375 USD |
| 2025-08-04 |
0.0391 USD |
13,563.9071 ACT |
0.0390 USD |
0.0384 USD |
0.0398 USD |
0.0393 USD |
| 2025-08-03 |
0.0384 USD |
26,594.6338 ACT |
0.0376 USD |
0.0376 USD |
0.0386 USD |
0.0386 USD |
| 2025-08-02 |
0.0373 USD |
60,334.1117 ACT |
0.0380 USD |
0.0366 USD |
0.0384 USD |
0.0375 USD |
| 2025-08-01 |
0.0386 USD |
221,913.5202 ACT |
0.0392 USD |
0.0378 USD |
0.0395 USD |
0.0384 USD |
| 2025-07-31 |
0.0418 USD |
158,303.1795 ACT |
0.0414 USD |
0.0403 USD |
0.0424 USD |
0.0408 USD |
| 2025-07-30 |
0.0408 USD |
199,209.5088 ACT |
0.0418 USD |
0.0391 USD |
0.0426 USD |
0.0414 USD |
| 2025-07-29 |
0.0430 USD |
111,695.3412 ACT |
0.0442 USD |
0.0418 USD |
0.0451 USD |
0.0425 USD |
| 2025-07-28 |
0.0469 USD |
169,419.4859 ACT |
0.0478 USD |
0.0442 USD |
0.0489 USD |
0.0442 USD |
| 2025-07-27 |
0.0458 USD |
94,301.4169 ACT |
0.0455 USD |
0.0435 USD |
0.0475 USD |
0.0468 USD |
| 2025-07-26 |
0.0459 USD |
66,555.5789 ACT |
0.0457 USD |
0.0455 USD |
0.0467 USD |
0.0461 USD |
| 2025-07-25 |
0.0435 USD |
186,753.5354 ACT |
0.0441 USD |
0.0425 USD |
0.0458 USD |
0.0457 USD |
| 2025-07-24 |
0.0440 USD |
243,786.5477 ACT |
0.0467 USD |
0.0420 USD |
0.0476 USD |
0.0453 USD |
| 2025-07-23 |
0.0484 USD |
341,963.9838 ACT |
0.0510 USD |
0.0452 USD |
0.0522 USD |
0.0463 USD |
| 2025-07-22 |
0.0480 USD |
294,129.4903 ACT |
0.0507 USD |
0.0455 USD |
0.0524 USD |
0.0491 USD |
| 2025-07-21 |
0.0499 USD |
320,185.1066 ACT |
0.0491 USD |
0.0469 USD |
0.0524 USD |
0.0501 USD |
| 2025-07-20 |
0.0479 USD |
301,690.6574 ACT |
0.0453 USD |
0.0453 USD |
0.0499 USD |
0.0487 USD |
| 2025-07-19 |
0.0445 USD |
276,845.1520 ACT |
0.0453 USD |
0.0436 USD |
0.0459 USD |
0.0453 USD |
| 2025-07-18 |
0.0477 USD |
503,161.0436 ACT |
0.0463 USD |
0.0463 USD |
0.0488 USD |
0.0481 USD |
| 2025-07-17 |
0.0464 USD |
678,805.6354 ACT |
0.0467 USD |
0.0450 USD |
0.0481 USD |
0.0462 USD |
| 2025-07-16 |
0.0447 USD |
136,881.3041 ACT |
0.0461 USD |
0.0440 USD |
0.0464 USD |
0.0446 USD |
| 2025-07-15 |
0.0419 USD |
10,731.4442 ACT |
0.0425 USD |
0.0418 USD |
0.0427 USD |
0.0427 USD |
| 2025-07-14 |
0.0438 USD |
423,131.2663 ACT |
0.0429 USD |
0.0424 USD |
0.0449 USD |
0.0440 USD |
| 2025-07-13 |
0.0426 USD |
198,009.3697 ACT |
0.0424 USD |
0.0420 USD |
0.0440 USD |
0.0423 USD |
| 2025-07-12 |
0.0431 USD |
197,138.0228 ACT |
0.0434 USD |
0.0409 USD |
0.0440 USD |
0.0420 USD |
| 2025-07-11 |
0.0451 USD |
655,113.9993 ACT |
0.0439 USD |
0.0432 USD |
0.0477 USD |
0.0453 USD |
| 2025-07-10 |
0.0444 USD |
671,624.6929 ACT |
0.0405 USD |
0.0381 USD |
0.0461 USD |
0.0441 USD |
| 2025-07-09 |
0.0391 USD |
106,738.5565 ACT |
0.0389 USD |
0.0386 USD |
0.0404 USD |
0.0404 USD |
| 2025-07-08 |
0.0385 USD |
3,684.3118 ACT |
0.0385 USD |
0.0380 USD |
0.0386 USD |
0.0382 USD |