Identifier on Kraken: ACTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0588 USD |
209,833.1326 ACT |
0.0639 USD |
0.0575 USD |
0.0639 USD |
0.0609 USD |
| 2025-05-18 |
0.0626 USD |
263,355.9204 ACT |
0.0580 USD |
0.0580 USD |
0.0652 USD |
0.0623 USD |
| 2025-05-17 |
0.0593 USD |
396,342.7139 ACT |
0.0610 USD |
0.0582 USD |
0.0610 USD |
0.0593 USD |
| 2025-05-16 |
0.0655 USD |
395,511.0988 ACT |
0.0641 USD |
0.0616 USD |
0.0666 USD |
0.0625 USD |
| 2025-05-15 |
0.0686 USD |
572,035.9879 ACT |
0.0745 USD |
0.0642 USD |
0.0750 USD |
0.0644 USD |
| 2025-05-14 |
0.0794 USD |
604,831.3322 ACT |
0.0810 USD |
0.0736 USD |
0.0838 USD |
0.0749 USD |
| 2025-05-13 |
0.0727 USD |
1,026,538.3840 ACT |
0.0812 USD |
0.0666 USD |
0.0812 USD |
0.0776 USD |
| 2025-05-12 |
0.0786 USD |
3,398,144.9695 ACT |
0.0638 USD |
0.0638 USD |
0.0896 USD |
0.0761 USD |
| 2025-05-11 |
0.0617 USD |
435,729.0771 ACT |
0.0629 USD |
0.0571 USD |
0.0652 USD |
0.0630 USD |
| 2025-05-10 |
0.0644 USD |
3,188,300.2871 ACT |
0.0706 USD |
0.0561 USD |
0.0878 USD |
0.0621 USD |
| 2025-05-09 |
0.0654 USD |
1,715,398.3603 ACT |
0.0611 USD |
0.0593 USD |
0.0722 USD |
0.0689 USD |
| 2025-05-08 |
0.0575 USD |
405,878.1027 ACT |
0.0512 USD |
0.0512 USD |
0.0622 USD |
0.0589 USD |
| 2025-05-07 |
0.0503 USD |
61,737.4242 ACT |
0.0504 USD |
0.0491 USD |
0.0512 USD |
0.0501 USD |
| 2025-05-06 |
0.0496 USD |
306,118.9743 ACT |
0.0512 USD |
0.0485 USD |
0.0518 USD |
0.0490 USD |
| 2025-05-05 |
0.0517 USD |
106,591.5615 ACT |
0.0519 USD |
0.0511 USD |
0.0535 USD |
0.0520 USD |
| 2025-05-04 |
0.0502 USD |
332,273.2289 ACT |
0.0510 USD |
0.0484 USD |
0.0518 USD |
0.0497 USD |
| 2025-05-03 |
0.0528 USD |
388,899.3967 ACT |
0.0553 USD |
0.0504 USD |
0.0557 USD |
0.0523 USD |
| 2025-05-02 |
0.0550 USD |
416,759.9629 ACT |
0.0559 USD |
0.0543 USD |
0.0560 USD |
0.0550 USD |
| 2025-05-01 |
0.0554 USD |
47,742.6416 ACT |
0.0550 USD |
0.0544 USD |
0.0562 USD |
0.0554 USD |
| 2025-04-30 |
0.0534 USD |
173,588.6063 ACT |
0.0532 USD |
0.0521 USD |
0.0546 USD |
0.0541 USD |
| 2025-04-29 |
0.0551 USD |
263,377.0183 ACT |
0.0556 USD |
0.0543 USD |
0.0562 USD |
0.0552 USD |
| 2025-04-28 |
0.0554 USD |
352,769.4546 ACT |
0.0549 USD |
0.0535 USD |
0.0570 USD |
0.0557 USD |
| 2025-04-27 |
0.0560 USD |
724,967.3419 ACT |
0.0616 USD |
0.0474 USD |
0.0616 USD |
0.0553 USD |
| 2025-04-26 |
0.0612 USD |
347,206.5119 ACT |
0.0601 USD |
0.0594 USD |
0.0650 USD |
0.0610 USD |
| 2025-04-25 |
0.0599 USD |
824,658.6297 ACT |
0.0594 USD |
0.0579 USD |
0.0618 USD |
0.0589 USD |
| 2025-04-24 |
0.0571 USD |
886,957.7303 ACT |
0.0587 USD |
0.0553 USD |
0.0597 USD |
0.0586 USD |
| 2025-04-23 |
0.0740 USD |
946,456.7118 ACT |
0.0626 USD |
0.0626 USD |
0.0922 USD |
0.0767 USD |
| 2025-04-22 |
0.0586 USD |
215,793.4190 ACT |
0.0570 USD |
0.0545 USD |
0.0620 USD |
0.0620 USD |
| 2025-04-21 |
0.0583 USD |
253,188.6359 ACT |
0.0618 USD |
0.0551 USD |
0.0634 USD |
0.0560 USD |
| 2025-04-20 |
0.0608 USD |
81,869.9279 ACT |
0.0599 USD |
0.0593 USD |
0.0626 USD |
0.0626 USD |
| 2025-04-19 |
0.0593 USD |
26,881.0465 ACT |
0.0596 USD |
0.0583 USD |
0.0602 USD |
0.0598 USD |
| 2025-04-18 |
0.0585 USD |
28,456.9613 ACT |
0.0588 USD |
0.0570 USD |
0.0604 USD |
0.0594 USD |
| 2025-04-17 |
0.0568 USD |
209,369.7911 ACT |
0.0576 USD |
0.0560 USD |
0.0603 USD |
0.0598 USD |
| 2025-04-16 |
0.0600 USD |
334,003.4401 ACT |
0.0599 USD |
0.0578 USD |
0.0622 USD |
0.0581 USD |
| 2025-04-15 |
0.0599 USD |
609,275.1927 ACT |
0.0585 USD |
0.0580 USD |
0.0632 USD |
0.0593 USD |
| 2025-04-14 |
0.0548 USD |
1,725,060.8085 ACT |
0.0539 USD |
0.0410 USD |
0.0638 USD |
0.0461 USD |
| 2025-04-13 |
0.0546 USD |
375,693.6913 ACT |
0.0579 USD |
0.0524 USD |
0.0579 USD |
0.0537 USD |
| 2025-04-12 |
0.0582 USD |
424,877.7756 ACT |
0.0579 USD |
0.0559 USD |
0.0611 USD |
0.0582 USD |
| 2025-04-11 |
0.0565 USD |
319,546.5736 ACT |
0.0542 USD |
0.0542 USD |
0.0583 USD |
0.0572 USD |
| 2025-04-10 |
0.0550 USD |
267,671.4236 ACT |
0.0576 USD |
0.0531 USD |
0.0576 USD |
0.0538 USD |
| 2025-04-09 |
0.0546 USD |
857,929.0392 ACT |
0.0517 USD |
0.0508 USD |
0.0575 USD |
0.0575 USD |
| 2025-04-08 |
0.0538 USD |
350,649.6599 ACT |
0.0559 USD |
0.0527 USD |
0.0584 USD |
0.0535 USD |
| 2025-04-07 |
0.0527 USD |
703,522.2945 ACT |
0.0534 USD |
0.0465 USD |
0.0582 USD |
0.0566 USD |
| 2025-04-06 |
0.0522 USD |
468,436.9817 ACT |
0.0534 USD |
0.0505 USD |
0.0560 USD |
0.0517 USD |
| 2025-04-05 |
0.0592 USD |
1,378,813.1851 ACT |
0.0559 USD |
0.0526 USD |
0.0676 USD |
0.0531 USD |
| 2025-04-04 |
0.0587 USD |
1,583,607.4323 ACT |
0.0615 USD |
0.0558 USD |
0.0627 USD |
0.0570 USD |
| 2025-04-03 |
0.0559 USD |
2,924,971.3136 ACT |
0.0528 USD |
0.0497 USD |
0.0621 USD |
0.0585 USD |
| 2025-04-02 |
0.0626 USD |
4,467,592.1463 ACT |
0.0817 USD |
0.0522 USD |
0.0817 USD |
0.0565 USD |
| 2025-04-01 |
0.1040 USD |
3,251,049.6119 ACT |
0.1890 USD |
0.0842 USD |
0.1897 USD |
0.1023 USD |
| 2025-03-31 |
0.1887 USD |
3,145.5448 ACT |
0.1899 USD |
0.1884 USD |
0.1899 USD |
0.1899 USD |