Identifier on Kraken: ACTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-07 |
0.0389 USD |
55,143.6681 ACT |
0.0396 USD |
0.0383 USD |
0.0398 USD |
0.0389 USD |
| 2025-07-06 |
0.0386 USD |
2,052.4256 ACT |
0.0385 USD |
0.0385 USD |
0.0386 USD |
0.0386 USD |
| 2025-07-05 |
0.0392 USD |
26,645.4457 ACT |
0.0391 USD |
0.0390 USD |
0.0395 USD |
0.0392 USD |
| 2025-07-04 |
0.0396 USD |
44,303.7312 ACT |
0.0415 USD |
0.0385 USD |
0.0415 USD |
0.0391 USD |
| 2025-07-03 |
0.0417 USD |
94,010.0007 ACT |
0.0413 USD |
0.0410 USD |
0.0424 USD |
0.0417 USD |
| 2025-07-02 |
0.0403 USD |
58,693.2645 ACT |
0.0388 USD |
0.0386 USD |
0.0417 USD |
0.0415 USD |
| 2025-07-01 |
0.0388 USD |
120,968.5115 ACT |
0.0394 USD |
0.0376 USD |
0.0395 USD |
0.0387 USD |
| 2025-06-30 |
0.0392 USD |
365,758.0852 ACT |
0.0441 USD |
0.0353 USD |
0.0441 USD |
0.0398 USD |
| 2025-06-29 |
0.0425 USD |
60,509.2980 ACT |
0.0424 USD |
0.0422 USD |
0.0431 USD |
0.0427 USD |
| 2025-06-28 |
0.0415 USD |
37,033.7725 ACT |
0.0410 USD |
0.0407 USD |
0.0424 USD |
0.0424 USD |
| 2025-06-27 |
0.0403 USD |
148,216.8487 ACT |
0.0399 USD |
0.0397 USD |
0.0412 USD |
0.0400 USD |
| 2025-06-26 |
0.0402 USD |
647,947.5443 ACT |
0.0416 USD |
0.0394 USD |
0.0422 USD |
0.0406 USD |
| 2025-06-25 |
0.0425 USD |
178,031.1521 ACT |
0.0430 USD |
0.0414 USD |
0.0430 USD |
0.0419 USD |
| 2025-06-24 |
0.0433 USD |
308,005.4091 ACT |
0.0433 USD |
0.0427 USD |
0.0440 USD |
0.0430 USD |
| 2025-06-23 |
0.0406 USD |
604,603.0369 ACT |
0.0405 USD |
0.0403 USD |
0.0432 USD |
0.0432 USD |
| 2025-06-22 |
0.0405 USD |
1,713,687.5925 ACT |
0.0408 USD |
0.0381 USD |
0.0413 USD |
0.0401 USD |
| 2025-06-21 |
0.0396 USD |
1,199,071.9782 ACT |
0.0409 USD |
0.0367 USD |
0.0417 USD |
0.0407 USD |
| 2025-06-20 |
0.0418 USD |
31,742.3254 ACT |
0.0417 USD |
0.0408 USD |
0.0427 USD |
0.0408 USD |
| 2025-06-19 |
0.0417 USD |
373,040.4808 ACT |
0.0431 USD |
0.0411 USD |
0.0437 USD |
0.0411 USD |
| 2025-06-18 |
0.0457 USD |
12,307.0327 ACT |
0.0459 USD |
0.0454 USD |
0.0461 USD |
0.0459 USD |
| 2025-06-17 |
0.0456 USD |
33,599.2564 ACT |
0.0455 USD |
0.0455 USD |
0.0464 USD |
0.0455 USD |
| 2025-06-16 |
0.0472 USD |
410,947.1358 ACT |
0.0462 USD |
0.0462 USD |
0.0477 USD |
0.0476 USD |
| 2025-06-15 |
0.0466 USD |
446,446.3702 ACT |
0.0466 USD |
0.0462 USD |
0.0471 USD |
0.0465 USD |
| 2025-06-14 |
0.0467 USD |
34,503.2867 ACT |
0.0458 USD |
0.0458 USD |
0.0468 USD |
0.0464 USD |
| 2025-06-13 |
0.0447 USD |
578,742.4532 ACT |
0.0436 USD |
0.0422 USD |
0.0473 USD |
0.0446 USD |
| 2025-06-12 |
0.0469 USD |
251,688.8284 ACT |
0.0488 USD |
0.0445 USD |
0.0489 USD |
0.0445 USD |
| 2025-06-11 |
0.0519 USD |
169,304.6076 ACT |
0.0531 USD |
0.0490 USD |
0.0531 USD |
0.0490 USD |
| 2025-06-10 |
0.0518 USD |
89,019.5366 ACT |
0.0522 USD |
0.0509 USD |
0.0523 USD |
0.0515 USD |
| 2025-06-09 |
0.0494 USD |
53,739.9570 ACT |
0.0490 USD |
0.0475 USD |
0.0499 USD |
0.0499 USD |
| 2025-06-08 |
0.0492 USD |
159,236.0120 ACT |
0.0491 USD |
0.0481 USD |
0.0502 USD |
0.0500 USD |
| 2025-06-07 |
0.0496 USD |
346,306.1653 ACT |
0.0492 USD |
0.0489 USD |
0.0506 USD |
0.0490 USD |
| 2025-06-06 |
0.0471 USD |
113,576.4335 ACT |
0.0467 USD |
0.0465 USD |
0.0491 USD |
0.0491 USD |
| 2025-06-05 |
0.0502 USD |
185,478.4994 ACT |
0.0505 USD |
0.0490 USD |
0.0510 USD |
0.0498 USD |
| 2025-06-04 |
0.0515 USD |
14,769.9366 ACT |
0.0524 USD |
0.0508 USD |
0.0530 USD |
0.0511 USD |
| 2025-06-03 |
0.0530 USD |
53,095.6457 ACT |
0.0546 USD |
0.0501 USD |
0.0551 USD |
0.0532 USD |
| 2025-06-02 |
0.0522 USD |
199,853.5901 ACT |
0.0531 USD |
0.0516 USD |
0.0531 USD |
0.0522 USD |
| 2025-06-01 |
0.0521 USD |
200,911.6138 ACT |
0.0519 USD |
0.0510 USD |
0.0539 USD |
0.0513 USD |
| 2025-05-31 |
0.0494 USD |
396,134.6546 ACT |
0.0470 USD |
0.0463 USD |
0.0524 USD |
0.0519 USD |