Identifier on Kucoin: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
0.0060 USDT |
14,971,660.2858 ACT |
0.0060 USDT |
0.0060 USDT |
0.0061 USDT |
0.0060 USDT |
| 2022-04-19 |
0.0061 USDT |
19,907,714.2043 ACT |
0.0059 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2022-04-18 |
0.0059 USDT |
31,985,815.9168 ACT |
0.0060 USDT |
0.0056 USDT |
0.0060 USDT |
0.0058 USDT |
| 2022-04-17 |
0.0060 USDT |
21,039,878.2447 ACT |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0060 USDT |
| 2022-04-16 |
0.0061 USDT |
21,178,983.4029 ACT |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
0.0061 USDT |
| 2022-04-15 |
0.0062 USDT |
42,531,207.9673 ACT |
0.0063 USDT |
0.0060 USDT |
0.0063 USDT |
0.0061 USDT |
| 2022-04-14 |
0.0063 USDT |
832,210.8270 ACT |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2022-04-13 |
0.0063 USDT |
1,344,232.3599 ACT |
0.0062 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2022-04-12 |
0.0063 USDT |
21,997,476.2058 ACT |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2022-04-11 |
0.0066 USDT |
25,175,842.7506 ACT |
0.0068 USDT |
0.0064 USDT |
0.0068 USDT |
0.0064 USDT |
| 2022-04-10 |
0.0068 USDT |
23,218,913.6120 ACT |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
| 2022-04-09 |
0.0067 USDT |
25,623,942.9160 ACT |
0.0069 USDT |
0.0066 USDT |
0.0070 USDT |
0.0068 USDT |
| 2022-04-08 |
0.0068 USDT |
23,984,734.1534 ACT |
0.0066 USDT |
0.0065 USDT |
0.0071 USDT |
0.0070 USDT |
| 2022-04-07 |
0.0067 USDT |
10,049,745.0296 ACT |
0.0067 USDT |
0.0065 USDT |
0.0069 USDT |
0.0066 USDT |
| 2022-04-06 |
0.0068 USDT |
10,096,122.2693 ACT |
0.0069 USDT |
0.0065 USDT |
0.0071 USDT |
0.0065 USDT |
| 2022-04-05 |
0.0069 USDT |
4,503,795.8983 ACT |
0.0068 USDT |
0.0068 USDT |
0.0070 USDT |
0.0070 USDT |
| 2022-04-04 |
0.0070 USDT |
15,070,745.9358 ACT |
0.0070 USDT |
0.0066 USDT |
0.0073 USDT |
0.0067 USDT |
| 2022-04-03 |
0.0072 USDT |
33,687,571.4976 ACT |
0.0067 USDT |
0.0067 USDT |
0.0078 USDT |
0.0070 USDT |
| 2022-04-02 |
0.0066 USDT |
9,188,036.5953 ACT |
0.0066 USDT |
0.0065 USDT |
0.0068 USDT |
0.0067 USDT |
| 2022-04-01 |
0.0065 USDT |
4,742,626.7538 ACT |
0.0067 USDT |
0.0064 USDT |
0.0067 USDT |
0.0066 USDT |
| 2022-03-31 |
0.0067 USDT |
32,188,426.9110 ACT |
0.0065 USDT |
0.0064 USDT |
0.0069 USDT |
0.0067 USDT |
| 2022-03-30 |
0.0065 USDT |
38,898,975.8286 ACT |
0.0066 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2022-03-29 |
0.0068 USDT |
31,349,763.2405 ACT |
0.0067 USDT |
0.0065 USDT |
0.0069 USDT |
0.0067 USDT |
| 2022-03-28 |
0.0067 USDT |
47,191,635.2269 ACT |
0.0063 USDT |
0.0063 USDT |
0.0075 USDT |
0.0068 USDT |
| 2022-03-27 |
0.0063 USDT |
20,247,801.6576 ACT |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2022-03-26 |
0.0064 USDT |
25,527,046.7039 ACT |
0.0065 USDT |
0.0063 USDT |
0.0067 USDT |
0.0064 USDT |
| 2022-03-25 |
0.0064 USDT |
22,403,237.5817 ACT |
0.0065 USDT |
0.0062 USDT |
0.0067 USDT |
0.0064 USDT |
| 2022-03-24 |
0.0065 USDT |
33,256,780.3883 ACT |
0.0063 USDT |
0.0062 USDT |
0.0069 USDT |
0.0064 USDT |
| 2022-03-23 |
0.0063 USDT |
31,818,683.6556 ACT |
0.0065 USDT |
0.0061 USDT |
0.0067 USDT |
0.0063 USDT |
| 2022-03-22 |
0.0063 USDT |
37,092,114.1852 ACT |
0.0063 USDT |
0.0062 USDT |
0.0066 USDT |
0.0063 USDT |
| 2022-03-21 |
0.0063 USDT |
53,511,047.2337 ACT |
0.0063 USDT |
0.0061 USDT |
0.0067 USDT |
0.0062 USDT |
| 2022-03-20 |
0.0063 USDT |
8,881,150.8993 ACT |
0.0065 USDT |
0.0061 USDT |
0.0066 USDT |
0.0062 USDT |
| 2022-03-19 |
0.0064 USDT |
7,403,704.9576 ACT |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0065 USDT |
| 2022-03-18 |
0.0066 USDT |
25,483,269.8273 ACT |
0.0071 USDT |
0.0061 USDT |
0.0074 USDT |
0.0062 USDT |
| 2022-03-17 |
0.0068 USDT |
42,287,588.2014 ACT |
0.0058 USDT |
0.0058 USDT |
0.0080 USDT |
0.0080 USDT |
| 2022-03-16 |
0.0058 USDT |
10,548,969.8809 ACT |
0.0061 USDT |
0.0055 USDT |
0.0061 USDT |
0.0058 USDT |
| 2022-03-15 |
0.0063 USDT |
12,561,782.0211 ACT |
0.0062 USDT |
0.0060 USDT |
0.0068 USDT |
0.0060 USDT |
| 2022-03-14 |
0.0066 USDT |
16,631,323.0467 ACT |
0.0074 USDT |
0.0059 USDT |
0.0075 USDT |
0.0063 USDT |
| 2022-03-13 |
0.0078 USDT |
23,067,801.9567 ACT |
0.0071 USDT |
0.0069 USDT |
0.0088 USDT |
0.0082 USDT |
| 2022-03-12 |
0.0077 USDT |
63,596,394.0431 ACT |
0.0078 USDT |
0.0067 USDT |
0.0086 USDT |
0.0069 USDT |
| 2022-03-11 |
0.0069 USDT |
65,361,261.1632 ACT |
0.0054 USDT |
0.0050 USDT |
0.0094 USDT |
0.0093 USDT |
| 2022-03-10 |
0.0055 USDT |
4,908,859.8290 ACT |
0.0059 USDT |
0.0053 USDT |
0.0060 USDT |
0.0054 USDT |
| 2022-03-09 |
0.0059 USDT |
33,442,238.9320 ACT |
0.0055 USDT |
0.0053 USDT |
0.0068 USDT |
0.0058 USDT |
| 2022-03-08 |
0.0057 USDT |
37,838,913.0853 ACT |
0.0056 USDT |
0.0054 USDT |
0.0059 USDT |
0.0056 USDT |
| 2022-03-07 |
0.0060 USDT |
29,988,709.6149 ACT |
0.0067 USDT |
0.0053 USDT |
0.0067 USDT |
0.0057 USDT |
| 2022-03-06 |
0.0069 USDT |
20,753,857.6923 ACT |
0.0068 USDT |
0.0065 USDT |
0.0074 USDT |
0.0068 USDT |
| 2022-03-05 |
0.0067 USDT |
20,896,205.5752 ACT |
0.0068 USDT |
0.0064 USDT |
0.0070 USDT |
0.0068 USDT |
| 2022-03-04 |
0.0072 USDT |
24,094,847.2275 ACT |
0.0075 USDT |
0.0070 USDT |
0.0076 USDT |
0.0070 USDT |
| 2022-03-03 |
0.0078 USDT |
26,044,824.6109 ACT |
0.0083 USDT |
0.0071 USDT |
0.0083 USDT |
0.0074 USDT |
| 2022-03-02 |
0.0084 USDT |
22,998,900.1531 ACT |
0.0083 USDT |
0.0082 USDT |
0.0087 USDT |
0.0084 USDT |