Identifier on Kucoin: ACTSOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0149 USDT |
28,735.4000 |
0.0151 USDT |
0.0147 USDT |
0.0151 USDT |
0.0147 USDT |
| 2026-02-07 |
0.0152 USDT |
62,275.6000 |
0.0150 USDT |
0.0149 USDT |
0.0157 USDT |
0.0150 USDT |
| 2026-02-06 |
0.0135 USDT |
539,882.8000 |
0.0144 USDT |
0.0124 USDT |
0.0152 USDT |
0.0150 USDT |
| 2026-02-05 |
0.0153 USDT |
124,645.3000 |
0.0159 USDT |
0.0142 USDT |
0.0162 USDT |
0.0149 USDT |
| 2026-02-04 |
0.0159 USDT |
48,992.3000 |
0.0155 USDT |
0.0155 USDT |
0.0162 USDT |
0.0155 USDT |
| 2026-02-03 |
0.0162 USDT |
150,182.4000 |
0.0156 USDT |
0.0152 USDT |
0.0170 USDT |
0.0166 USDT |
| 2026-02-02 |
0.0151 USDT |
91,092.8000 |
0.0147 USDT |
0.0145 USDT |
0.0155 USDT |
0.0152 USDT |
| 2026-02-01 |
0.0156 USDT |
302,579.6000 |
0.0157 USDT |
0.0152 USDT |
0.0165 USDT |
0.0155 USDT |
| 2026-01-31 |
0.0168 USDT |
96,510.8000 |
0.0174 USDT |
0.0163 USDT |
0.0174 USDT |
0.0163 USDT |
| 2026-01-30 |
0.0177 USDT |
310,728.2000 |
0.0187 USDT |
0.0162 USDT |
0.0188 USDT |
0.0174 USDT |
| 2026-01-29 |
0.0204 USDT |
214,815.2000 |
0.0210 USDT |
0.0190 USDT |
0.0210 USDT |
0.0193 USDT |
| 2026-01-28 |
0.0218 USDT |
99,811.3000 |
0.0221 USDT |
0.0212 USDT |
0.0224 USDT |
0.0214 USDT |
| 2026-01-27 |
0.0220 USDT |
82,800.8000 |
0.0224 USDT |
0.0218 USDT |
0.0224 USDT |
0.0219 USDT |
| 2026-01-26 |
0.0223 USDT |
89,107.4000 |
0.0216 USDT |
0.0216 USDT |
0.0228 USDT |
0.0226 USDT |
| 2026-01-25 |
0.0222 USDT |
262,432.3000 |
0.0227 USDT |
0.0219 USDT |
0.0233 USDT |
0.0220 USDT |
| 2026-01-24 |
0.0233 USDT |
165,523.8000 |
0.0232 USDT |
0.0229 USDT |
0.0238 USDT |
0.0235 USDT |
| 2026-01-23 |
0.0233 USDT |
112,815.9000 |
0.0229 USDT |
0.0228 USDT |
0.0238 USDT |
0.0230 USDT |
| 2026-01-22 |
0.0236 USDT |
43,403.9000 |
0.0236 USDT |
0.0231 USDT |
0.0240 USDT |
0.0231 USDT |
| 2026-01-21 |
0.0239 USDT |
546,668.2000 |
0.0235 USDT |
0.0232 USDT |
0.0243 USDT |
0.0238 USDT |
| 2026-01-20 |
0.0235 USDT |
111,763.0000 |
0.0234 USDT |
0.0228 USDT |
0.0242 USDT |
0.0233 USDT |
| 2026-01-19 |
0.0221 USDT |
540,448.8000 |
0.0239 USDT |
0.0198 USDT |
0.0239 USDT |
0.0239 USDT |
| 2026-01-18 |
0.0258 USDT |
110,657.4000 |
0.0262 USDT |
0.0252 USDT |
0.0264 USDT |
0.0255 USDT |
| 2026-01-17 |
0.0269 USDT |
315,501.5000 |
0.0270 USDT |
0.0261 USDT |
0.0276 USDT |
0.0266 USDT |
| 2026-01-16 |
0.0266 USDT |
1,038,520.8000 |
0.0255 USDT |
0.0253 USDT |
0.0271 USDT |
0.0268 USDT |
| 2026-01-15 |
0.0269 USDT |
2,374,857.5000 |
0.0254 USDT |
0.0244 USDT |
0.0281 USDT |
0.0266 USDT |
| 2026-01-14 |
0.0254 USDT |
150,194.7000 |
0.0254 USDT |
0.0246 USDT |
0.0259 USDT |
0.0251 USDT |
| 2026-01-13 |
0.0245 USDT |
46,035.6000 |
0.0242 USDT |
0.0241 USDT |
0.0248 USDT |
0.0248 USDT |
| 2026-01-12 |
0.0244 USDT |
4,669.1000 |
0.0249 USDT |
0.0240 USDT |
0.0249 USDT |
0.0241 USDT |
| 2026-01-11 |
0.0253 USDT |
20,977.7000 |
0.0249 USDT |
0.0249 USDT |
0.0260 USDT |
0.0249 USDT |
| 2026-01-10 |
0.0249 USDT |
105,970.4000 |
0.0251 USDT |
0.0244 USDT |
0.0255 USDT |
0.0248 USDT |
| 2026-01-09 |
0.0258 USDT |
1,361,378.7000 |
0.0259 USDT |
0.0249 USDT |
0.0261 USDT |
0.0250 USDT |
| 2026-01-08 |
0.0245 USDT |
241,938.8000 |
0.0247 USDT |
0.0239 USDT |
0.0253 USDT |
0.0243 USDT |
| 2026-01-07 |
0.0263 USDT |
99,932.9000 |
0.0274 USDT |
0.0250 USDT |
0.0278 USDT |
0.0253 USDT |
| 2026-01-06 |
0.0277 USDT |
188,636.2000 |
0.0274 USDT |
0.0270 USDT |
0.0286 USDT |
0.0278 USDT |
| 2026-01-05 |
0.0277 USDT |
555,606.6000 |
0.0283 USDT |
0.0268 USDT |
0.0291 USDT |
0.0278 USDT |
| 2026-01-04 |
0.0277 USDT |
263,550.6000 |
0.0282 USDT |
0.0262 USDT |
0.0289 USDT |
0.0281 USDT |
| 2026-01-03 |
0.0285 USDT |
237,086.6000 |
0.0287 USDT |
0.0278 USDT |
0.0304 USDT |
0.0282 USDT |
| 2026-01-02 |
0.0290 USDT |
411,291.4000 |
0.0292 USDT |
0.0276 USDT |
0.0302 USDT |
0.0276 USDT |
| 2026-01-01 |
0.0317 USDT |
1,127,967.2000 |
0.0322 USDT |
0.0297 USDT |
0.0329 USDT |
0.0303 USDT |
| 2025-12-31 |
0.0348 USDT |
1,505,231.7000 |
0.0380 USDT |
0.0330 USDT |
0.0389 USDT |
0.0333 USDT |
| 2025-12-30 |
0.0409 USDT |
229,065.7000 |
0.0434 USDT |
0.0401 USDT |
0.0440 USDT |
0.0406 USDT |
| 2025-12-29 |
0.0415 USDT |
197,769.7000 |
0.0425 USDT |
0.0404 USDT |
0.0434 USDT |
0.0404 USDT |
| 2025-12-28 |
0.0430 USDT |
637,412.0000 |
0.0434 USDT |
0.0421 USDT |
0.0471 USDT |
0.0433 USDT |
| 2025-12-27 |
0.0424 USDT |
782,872.6000 |
0.0418 USDT |
0.0402 USDT |
0.0442 USDT |
0.0432 USDT |
| 2025-12-26 |
0.0434 USDT |
398,295.3000 |
0.0454 USDT |
0.0411 USDT |
0.0465 USDT |
0.0411 USDT |
| 2025-12-25 |
0.0403 USDT |
2,092,806.8000 |
0.0395 USDT |
0.0376 USDT |
0.0477 USDT |
0.0458 USDT |
| 2025-12-24 |
0.0396 USDT |
2,181,433.6000 |
0.0371 USDT |
0.0368 USDT |
0.0458 USDT |
0.0456 USDT |
| 2025-12-23 |
0.0346 USDT |
1,947,013.2000 |
0.0341 USDT |
0.0318 USDT |
0.0372 USDT |
0.0368 USDT |
| 2025-12-22 |
0.0326 USDT |
1,339,515.4000 |
0.0339 USDT |
0.0315 USDT |
0.0342 USDT |
0.0328 USDT |
| 2025-12-21 |
0.0379 USDT |
1,092,651.8000 |
0.0394 USDT |
0.0305 USDT |
0.0418 USDT |
0.0358 USDT |