Identifier on Kraken: ACTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.1924 USD |
48,897.8793 ACT |
0.1899 USD |
0.1884 USD |
0.2057 USD |
0.1903 USD |
| 2025-03-29 |
0.1889 USD |
12,677.0697 ACT |
0.1900 USD |
0.1883 USD |
0.1900 USD |
0.1897 USD |
| 2025-03-28 |
0.1903 USD |
11,534.5904 ACT |
0.1912 USD |
0.1894 USD |
0.1913 USD |
0.1898 USD |
| 2025-03-27 |
0.1929 USD |
12,651.4752 ACT |
0.1931 USD |
0.1915 USD |
0.1931 USD |
0.1930 USD |
| 2025-03-26 |
0.1943 USD |
15,188.8341 ACT |
0.1931 USD |
0.1914 USD |
0.1975 USD |
0.1930 USD |
| 2025-03-25 |
0.2028 USD |
70,692.7861 ACT |
0.1954 USD |
0.1913 USD |
0.2104 USD |
0.1913 USD |
| 2025-03-24 |
0.1962 USD |
44,153.4658 ACT |
0.1931 USD |
0.1927 USD |
0.1980 USD |
0.1943 USD |
| 2025-03-23 |
0.1938 USD |
45,265.6793 ACT |
0.1901 USD |
0.1898 USD |
0.1957 USD |
0.1944 USD |
| 2025-03-22 |
0.1913 USD |
194,930.4202 ACT |
0.1890 USD |
0.1890 USD |
0.1933 USD |
0.1903 USD |
| 2025-03-21 |
0.1889 USD |
36,214.7761 ACT |
0.1891 USD |
0.1883 USD |
0.1900 USD |
0.1888 USD |
| 2025-03-20 |
0.1904 USD |
30,099.9104 ACT |
0.1905 USD |
0.1884 USD |
0.1909 USD |
0.1889 USD |
| 2025-03-19 |
0.1890 USD |
11,435.4405 ACT |
0.1897 USD |
0.1889 USD |
0.1902 USD |
0.1895 USD |
| 2025-03-18 |
0.1888 USD |
17,158.6649 ACT |
0.1914 USD |
0.1870 USD |
0.1919 USD |
0.1892 USD |
| 2025-03-17 |
0.1909 USD |
12,127.9966 ACT |
0.1904 USD |
0.1904 USD |
0.1912 USD |
0.1909 USD |
| 2025-03-16 |
0.1927 USD |
54,500.4079 ACT |
0.1930 USD |
0.1919 USD |
0.1949 USD |
0.1934 USD |
| 2025-03-15 |
0.1934 USD |
21,094.6607 ACT |
0.1941 USD |
0.1928 USD |
0.1941 USD |
0.1931 USD |
| 2025-03-14 |
0.1939 USD |
64,853.4950 ACT |
0.1929 USD |
0.1928 USD |
0.1975 USD |
0.1963 USD |
| 2025-03-13 |
0.1935 USD |
32,874.7618 ACT |
0.1970 USD |
0.1927 USD |
0.1970 USD |
0.1930 USD |
| 2025-03-12 |
0.1968 USD |
29,492.6169 ACT |
0.1980 USD |
0.1938 USD |
0.1988 USD |
0.1946 USD |
| 2025-03-11 |
0.1958 USD |
235,619.3908 ACT |
0.1946 USD |
0.1927 USD |
0.2085 USD |
0.2044 USD |
| 2025-03-10 |
0.1929 USD |
104,578.9191 ACT |
0.1923 USD |
0.1908 USD |
0.1970 USD |
0.1948 USD |
| 2025-03-09 |
0.1920 USD |
38,423.8014 ACT |
0.1907 USD |
0.1891 USD |
0.1934 USD |
0.1924 USD |
| 2025-03-08 |
0.1909 USD |
10,977.0847 ACT |
0.1911 USD |
0.1903 USD |
0.1936 USD |
0.1912 USD |
| 2025-03-07 |
0.1929 USD |
35,143.3059 ACT |
0.1929 USD |
0.1917 USD |
0.1955 USD |
0.1941 USD |
| 2025-03-06 |
0.1945 USD |
86,048.9973 ACT |
0.1943 USD |
0.1930 USD |
0.1996 USD |
0.1933 USD |
| 2025-03-05 |
0.1941 USD |
52,547.2737 ACT |
0.1970 USD |
0.1925 USD |
0.1970 USD |
0.1970 USD |
| 2025-03-04 |
0.1961 USD |
171,713.1812 ACT |
0.1970 USD |
0.1913 USD |
0.2018 USD |
0.1982 USD |
| 2025-03-03 |
0.1945 USD |
194,750.0558 ACT |
0.2101 USD |
0.1871 USD |
0.2131 USD |
0.1923 USD |
| 2025-03-02 |
0.2095 USD |
510,717.7147 ACT |
0.2050 USD |
0.1880 USD |
0.2232 USD |
0.2048 USD |
| 2025-03-01 |
0.2135 USD |
150,673.2527 ACT |
0.2209 USD |
0.2000 USD |
0.2257 USD |
0.2013 USD |
| 2025-02-28 |
0.2181 USD |
497,689.7956 ACT |
0.2060 USD |
0.1941 USD |
0.2547 USD |
0.2227 USD |
| 2025-02-27 |
0.2268 USD |
180,248.7812 ACT |
0.2374 USD |
0.2171 USD |
0.2394 USD |
0.2194 USD |
| 2025-02-26 |
0.2267 USD |
503,033.2497 ACT |
0.2188 USD |
0.2107 USD |
0.2519 USD |
0.2473 USD |
| 2025-02-25 |
0.2103 USD |
1,109,306.2086 ACT |
0.1869 USD |
0.1832 USD |
0.2315 USD |
0.2179 USD |
| 2025-02-24 |
0.1854 USD |
84,341.2810 ACT |
0.1898 USD |
0.1830 USD |
0.1898 USD |
0.1869 USD |
| 2025-02-23 |
0.1939 USD |
374,857.6008 ACT |
0.2053 USD |
0.1867 USD |
0.2053 USD |
0.1885 USD |
| 2025-02-22 |
0.1990 USD |
139,693.5041 ACT |
0.1889 USD |
0.1848 USD |
0.2102 USD |
0.2032 USD |
| 2025-02-21 |
0.1928 USD |
189,393.4547 ACT |
0.1845 USD |
0.1828 USD |
0.2097 USD |
0.1903 USD |
| 2025-02-20 |
0.1826 USD |
32,379.3691 ACT |
0.1828 USD |
0.1805 USD |
0.1848 USD |
0.1819 USD |