Identifier on Kraken: ACTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.1829 USD |
20,849.8633 ACT |
0.1861 USD |
0.1805 USD |
0.1861 USD |
0.1808 USD |
| 2025-02-18 |
0.1809 USD |
41,194.0840 ACT |
0.1814 USD |
0.1788 USD |
0.1831 USD |
0.1821 USD |
| 2025-02-17 |
0.1842 USD |
26,449.9607 ACT |
0.1843 USD |
0.1808 USD |
0.1857 USD |
0.1818 USD |
| 2025-02-16 |
0.1863 USD |
28,842.9598 ACT |
0.1871 USD |
0.1828 USD |
0.1909 USD |
0.1841 USD |
| 2025-02-15 |
0.1938 USD |
8,496.0559 ACT |
0.2002 USD |
0.1842 USD |
0.2010 USD |
0.1842 USD |
| 2025-02-14 |
0.1996 USD |
49,681.2935 ACT |
0.1916 USD |
0.1891 USD |
0.2114 USD |
0.2035 USD |
| 2025-02-13 |
0.2005 USD |
40,145.2271 ACT |
0.1993 USD |
0.1889 USD |
0.2112 USD |
0.1928 USD |
| 2025-02-12 |
0.1861 USD |
80,798.5960 ACT |
0.1829 USD |
0.1799 USD |
0.1930 USD |
0.1923 USD |
| 2025-02-11 |
0.1880 USD |
147,792.1086 ACT |
0.1851 USD |
0.1824 USD |
0.1960 USD |
0.1848 USD |
| 2025-02-10 |
0.1910 USD |
387,861.7943 ACT |
0.1850 USD |
0.1792 USD |
0.1930 USD |
0.1849 USD |
| 2025-02-09 |
0.1856 USD |
157,224.9737 ACT |
0.1899 USD |
0.1809 USD |
0.1906 USD |
0.1815 USD |
| 2025-02-08 |
0.1915 USD |
299,599.0203 ACT |
0.1884 USD |
0.1827 USD |
0.1940 USD |
0.1890 USD |
| 2025-02-07 |
0.1877 USD |
135,792.2839 ACT |
0.1854 USD |
0.1799 USD |
0.1950 USD |
0.1824 USD |
| 2025-02-06 |
0.1843 USD |
163,444.1713 ACT |
0.1980 USD |
0.1778 USD |
0.1980 USD |
0.1840 USD |
| 2025-02-05 |
0.2171 USD |
182,732.9548 ACT |
0.2286 USD |
0.1945 USD |
0.2560 USD |
0.1959 USD |
| 2025-02-04 |
0.2333 USD |
245,839.1432 ACT |
0.2399 USD |
0.2213 USD |
0.2476 USD |
0.2280 USD |
| 2025-02-03 |
0.2065 USD |
954,217.3079 ACT |
0.1804 USD |
0.1711 USD |
0.2493 USD |
0.2335 USD |
| 2025-02-02 |
0.1900 USD |
246,930.5881 ACT |
0.1865 USD |
0.1749 USD |
0.1948 USD |
0.1767 USD |
| 2025-02-01 |
0.1930 USD |
129,386.4510 ACT |
0.1982 USD |
0.1882 USD |
0.2049 USD |
0.1906 USD |
| 2025-01-31 |
0.2009 USD |
204,102.4913 ACT |
0.1851 USD |
0.1823 USD |
0.2109 USD |
0.1984 USD |
| 2025-01-30 |
0.1875 USD |
302,499.0262 ACT |
0.1867 USD |
0.1831 USD |
0.1929 USD |
0.1863 USD |
| 2025-01-29 |
0.1681 USD |
377,732.0645 ACT |
0.1505 USD |
0.1450 USD |
0.1985 USD |
0.1915 USD |
| 2025-01-28 |
0.1943 USD |
176,409.2705 ACT |
0.1995 USD |
0.1859 USD |
0.2007 USD |
0.1859 USD |
| 2025-01-27 |
0.2107 USD |
369,169.1660 ACT |
0.2345 USD |
0.1930 USD |
0.2400 USD |
0.2036 USD |
| 1970-01-01 |
0.0000 USD |
0.0000 ACT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |