Identifier on Kraken: ACTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.0494 USD |
396,134.6546 ACT |
0.0470 USD |
0.0463 USD |
0.0524 USD |
0.0519 USD |
| 2025-05-30 |
0.0539 USD |
230,346.4174 ACT |
0.0570 USD |
0.0512 USD |
0.0571 USD |
0.0531 USD |
| 2025-05-29 |
0.0622 USD |
200,792.2112 ACT |
0.0627 USD |
0.0601 USD |
0.0642 USD |
0.0601 USD |
| 2025-05-28 |
0.0621 USD |
168,137.6490 ACT |
0.0621 USD |
0.0609 USD |
0.0639 USD |
0.0612 USD |
| 2025-05-27 |
0.0623 USD |
133,528.3226 ACT |
0.0600 USD |
0.0591 USD |
0.0645 USD |
0.0629 USD |
| 2025-05-26 |
0.0614 USD |
343,803.2323 ACT |
0.0615 USD |
0.0599 USD |
0.0628 USD |
0.0603 USD |
| 2025-05-25 |
0.0592 USD |
86,667.8885 ACT |
0.0613 USD |
0.0569 USD |
0.0613 USD |
0.0603 USD |
| 2025-05-24 |
0.0614 USD |
132,671.3576 ACT |
0.0605 USD |
0.0603 USD |
0.0628 USD |
0.0625 USD |
| 2025-05-23 |
0.0657 USD |
275,539.0456 ACT |
0.0688 USD |
0.0611 USD |
0.0723 USD |
0.0621 USD |
| 2025-05-22 |
0.0663 USD |
112,986.8034 ACT |
0.0643 USD |
0.0643 USD |
0.0669 USD |
0.0653 USD |
| 2025-05-21 |
0.0622 USD |
85,905.9653 ACT |
0.0618 USD |
0.0605 USD |
0.0633 USD |
0.0625 USD |
| 2025-05-20 |
0.0602 USD |
285,807.4396 ACT |
0.0620 USD |
0.0585 USD |
0.0629 USD |
0.0592 USD |
| 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 |