Identifier on Kucoin: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
0.0026 USDT |
25,315,973.1096 ACT |
0.0026 USDT |
0.0024 USDT |
0.0028 USDT |
0.0027 USDT |
| 2022-06-19 |
0.0025 USDT |
44,859,938.7997 ACT |
0.0024 USDT |
0.0023 USDT |
0.0026 USDT |
0.0025 USDT |
| 2022-06-18 |
0.0025 USDT |
19,167,518.8693 ACT |
0.0026 USDT |
0.0022 USDT |
0.0028 USDT |
0.0025 USDT |
| 2022-06-17 |
0.0026 USDT |
43,426,421.5312 ACT |
0.0027 USDT |
0.0025 USDT |
0.0028 USDT |
0.0027 USDT |
| 2022-06-16 |
0.0028 USDT |
45,798,705.3034 ACT |
0.0028 USDT |
0.0025 USDT |
0.0030 USDT |
0.0028 USDT |
| 2022-06-15 |
0.0027 USDT |
19,697,794.8376 ACT |
0.0027 USDT |
0.0021 USDT |
0.0038 USDT |
0.0026 USDT |
| 2022-06-14 |
0.0025 USDT |
43,000,007.0524 ACT |
0.0025 USDT |
0.0024 USDT |
0.0028 USDT |
0.0027 USDT |
| 2022-06-13 |
0.0028 USDT |
35,113,731.2443 ACT |
0.0028 USDT |
0.0025 USDT |
0.0028 USDT |
0.0025 USDT |
| 2022-06-12 |
0.0029 USDT |
7,558,313.5132 ACT |
0.0030 USDT |
0.0027 USDT |
0.0031 USDT |
0.0029 USDT |
| 2022-06-11 |
0.0029 USDT |
2,694,637.6868 ACT |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
0.0029 USDT |
| 2022-06-10 |
0.0029 USDT |
723,133.0438 ACT |
0.0030 USDT |
0.0029 USDT |
0.0030 USDT |
0.0029 USDT |
| 2022-06-09 |
0.0029 USDT |
1,842,377.1162 ACT |
0.0028 USDT |
0.0028 USDT |
0.0030 USDT |
0.0030 USDT |
| 2022-06-08 |
0.0030 USDT |
14,639,599.2447 ACT |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2022-06-07 |
0.0030 USDT |
1,273,140.3846 ACT |
0.0031 USDT |
0.0029 USDT |
0.0032 USDT |
0.0031 USDT |
| 2022-06-06 |
0.0031 USDT |
2,725,307.0999 ACT |
0.0031 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2022-06-05 |
0.0031 USDT |
38,758,793.1209 ACT |
0.0030 USDT |
0.0030 USDT |
0.0034 USDT |
0.0031 USDT |
| 2022-06-04 |
0.0030 USDT |
397,091.8351 ACT |
0.0030 USDT |
0.0030 USDT |
0.0030 USDT |
0.0030 USDT |
| 2022-06-03 |
0.0031 USDT |
30,820,721.3267 ACT |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2022-06-02 |
0.0030 USDT |
42,249,494.1832 ACT |
0.0031 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
| 2022-06-01 |
0.0030 USDT |
1,295,299.6050 ACT |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |
| 2022-05-31 |
0.0031 USDT |
31,517,734.4463 ACT |
0.0031 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2022-05-30 |
0.0030 USDT |
31,884,943.3688 ACT |
0.0030 USDT |
0.0029 USDT |
0.0032 USDT |
0.0031 USDT |
| 2022-05-29 |
0.0030 USDT |
30,190,934.5433 ACT |
0.0029 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2022-05-28 |
0.0029 USDT |
3,064,038.6398 ACT |
0.0029 USDT |
0.0028 USDT |
0.0031 USDT |
0.0030 USDT |
| 2022-05-27 |
0.0030 USDT |
31,069,457.3828 ACT |
0.0030 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2022-05-26 |
0.0031 USDT |
32,277,062.4510 ACT |
0.0031 USDT |
0.0030 USDT |
0.0032 USDT |
0.0030 USDT |
| 2022-05-25 |
0.0032 USDT |
4,034,397.8873 ACT |
0.0032 USDT |
0.0031 USDT |
0.0033 USDT |
0.0031 USDT |
| 2022-05-24 |
0.0033 USDT |
37,851,922.8576 ACT |
0.0033 USDT |
0.0029 USDT |
0.0039 USDT |
0.0034 USDT |
| 2022-05-23 |
0.0030 USDT |
44,792,143.2240 ACT |
0.0031 USDT |
0.0028 USDT |
0.0040 USDT |
0.0033 USDT |
| 2022-05-22 |
0.0031 USDT |
1,695,255.9692 ACT |
0.0031 USDT |
0.0030 USDT |
0.0032 USDT |
0.0030 USDT |
| 2022-05-21 |
0.0031 USDT |
2,958,175.8627 ACT |
0.0031 USDT |
0.0030 USDT |
0.0033 USDT |
0.0031 USDT |
| 2022-05-20 |
0.0030 USDT |
23,599,057.1101 ACT |
0.0033 USDT |
0.0029 USDT |
0.0035 USDT |
0.0031 USDT |
| 2022-05-19 |
0.0030 USDT |
4,293,238.1853 ACT |
0.0030 USDT |
0.0028 USDT |
0.0035 USDT |
0.0032 USDT |
| 2022-05-18 |
0.0031 USDT |
31,638,428.6150 ACT |
0.0030 USDT |
0.0028 USDT |
0.0050 USDT |
0.0030 USDT |
| 2022-05-17 |
0.0029 USDT |
43,046,846.5575 ACT |
0.0029 USDT |
0.0028 USDT |
0.0031 USDT |
0.0030 USDT |
| 2022-05-16 |
0.0031 USDT |
12,163,776.4388 ACT |
0.0031 USDT |
0.0028 USDT |
0.0031 USDT |
0.0028 USDT |
| 2022-05-15 |
0.0029 USDT |
3,966,647.9286 ACT |
0.0026 USDT |
0.0026 USDT |
0.0031 USDT |
0.0030 USDT |
| 2022-05-14 |
0.0026 USDT |
18,033,440.4581 ACT |
0.0029 USDT |
0.0024 USDT |
0.0030 USDT |
0.0026 USDT |
| 2022-05-13 |
0.0028 USDT |
13,555,422.3452 ACT |
0.0027 USDT |
0.0025 USDT |
0.0034 USDT |
0.0030 USDT |
| 2022-05-12 |
0.0027 USDT |
13,399,917.8382 ACT |
0.0027 USDT |
0.0024 USDT |
0.0030 USDT |
0.0027 USDT |
| 2022-05-11 |
0.0031 USDT |
16,438,971.4232 ACT |
0.0043 USDT |
0.0021 USDT |
0.0043 USDT |
0.0029 USDT |
| 2022-05-10 |
0.0043 USDT |
36,775,860.5879 ACT |
0.0043 USDT |
0.0040 USDT |
0.0045 USDT |
0.0042 USDT |
| 2022-05-09 |
0.0045 USDT |
16,894,239.8591 ACT |
0.0045 USDT |
0.0041 USDT |
0.0046 USDT |
0.0043 USDT |
| 2022-05-08 |
0.0047 USDT |
3,717,770.4399 ACT |
0.0045 USDT |
0.0044 USDT |
0.0050 USDT |
0.0046 USDT |
| 2022-05-07 |
0.0046 USDT |
20,173,236.8888 ACT |
0.0045 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2022-05-06 |
0.0046 USDT |
698,706.4279 ACT |
0.0045 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2022-05-05 |
0.0047 USDT |
23,235,345.4230 ACT |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0045 USDT |
| 2022-05-04 |
0.0047 USDT |
23,819,622.2051 ACT |
0.0047 USDT |
0.0047 USDT |
0.0050 USDT |
0.0048 USDT |
| 2022-05-03 |
0.0048 USDT |
23,622,418.5789 ACT |
0.0048 USDT |
0.0046 USDT |
0.0048 USDT |
0.0046 USDT |
| 2022-05-02 |
0.0049 USDT |
21,465,840.0777 ACT |
0.0051 USDT |
0.0048 USDT |
0.0051 USDT |
0.0048 USDT |