Identifier on Kucoin: ACTSOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0301 USDT |
227,303.6000 |
0.0290 USDT |
0.0286 USDT |
0.0328 USDT |
0.0325 USDT |
| 2025-12-19 |
0.0303 USDT |
1,831,000.0000 |
0.0292 USDT |
0.0276 USDT |
0.0337 USDT |
0.0299 USDT |
| 2025-12-18 |
0.0266 USDT |
2,480,758.1000 |
0.0248 USDT |
0.0243 USDT |
0.0300 USDT |
0.0285 USDT |
| 2025-12-17 |
0.0236 USDT |
3,105,925.2000 |
0.0206 USDT |
0.0201 USDT |
0.0272 USDT |
0.0237 USDT |
| 2025-12-16 |
0.0208 USDT |
310,670.6000 |
0.0208 USDT |
0.0200 USDT |
0.0219 USDT |
0.0205 USDT |
| 2025-12-15 |
0.0204 USDT |
188,963.5000 |
0.0203 USDT |
0.0199 USDT |
0.0212 USDT |
0.0200 USDT |
| 2025-12-14 |
0.0211 USDT |
1,863,618.1000 |
0.0209 USDT |
0.0205 USDT |
0.0216 USDT |
0.0208 USDT |
| 2025-12-13 |
0.0201 USDT |
32,843.0000 |
0.0197 USDT |
0.0197 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-12-12 |
0.0196 USDT |
55,960.9000 |
0.0199 USDT |
0.0187 USDT |
0.0201 USDT |
0.0195 USDT |
| 2025-12-11 |
0.0195 USDT |
44,015.4000 |
0.0201 USDT |
0.0192 USDT |
0.0201 USDT |
0.0196 USDT |
| 2025-12-10 |
0.0210 USDT |
156,964.1000 |
0.0211 USDT |
0.0206 USDT |
0.0211 USDT |
0.0209 USDT |
| 2025-12-09 |
0.0219 USDT |
506,022.8000 |
0.0209 USDT |
0.0209 USDT |
0.0224 USDT |
0.0215 USDT |
| 2025-12-08 |
0.0215 USDT |
11,556.2000 |
0.0214 USDT |
0.0212 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-12-07 |
0.0220 USDT |
175,562.8000 |
0.0216 USDT |
0.0206 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-12-06 |
0.0223 USDT |
581,800.9000 |
0.0233 USDT |
0.0207 USDT |
0.0249 USDT |
0.0212 USDT |
| 2025-12-05 |
0.0247 USDT |
231,580.7000 |
0.0251 USDT |
0.0233 USDT |
0.0254 USDT |
0.0233 USDT |
| 2025-12-04 |
0.0250 USDT |
317,482.1000 |
0.0226 USDT |
0.0226 USDT |
0.0263 USDT |
0.0246 USDT |
| 2025-12-03 |
0.0233 USDT |
1,126,810.4000 |
0.0216 USDT |
0.0211 USDT |
0.0263 USDT |
0.0230 USDT |
| 2025-12-02 |
0.0211 USDT |
402,584.2000 |
0.0210 USDT |
0.0198 USDT |
0.0229 USDT |
0.0221 USDT |
| 2025-12-01 |
0.0213 USDT |
285,292.4000 |
0.0236 USDT |
0.0205 USDT |
0.0236 USDT |
0.0211 USDT |
| 2025-11-30 |
0.0239 USDT |
75,910.8000 |
0.0221 USDT |
0.0221 USDT |
0.0252 USDT |
0.0248 USDT |
| 2025-11-29 |
0.0227 USDT |
19,676.3000 |
0.0234 USDT |
0.0218 USDT |
0.0234 USDT |
0.0218 USDT |
| 2025-11-28 |
0.0226 USDT |
416,302.6000 |
0.0225 USDT |
0.0219 USDT |
0.0247 USDT |
0.0234 USDT |
| 2025-11-27 |
0.0220 USDT |
608,960.1000 |
0.0217 USDT |
0.0215 USDT |
0.0228 USDT |
0.0224 USDT |
| 2025-11-26 |
0.0213 USDT |
12,083.2000 |
0.0223 USDT |
0.0209 USDT |
0.0223 USDT |
0.0211 USDT |
| 2025-11-25 |
0.0221 USDT |
342,942.4000 |
0.0225 USDT |
0.0217 USDT |
0.0228 USDT |
0.0219 USDT |
| 2025-11-24 |
0.0220 USDT |
561,261.6000 |
0.0208 USDT |
0.0207 USDT |
0.0229 USDT |
0.0228 USDT |
| 2025-11-23 |
0.0204 USDT |
87,473.1000 |
0.0205 USDT |
0.0198 USDT |
0.0212 USDT |
0.0199 USDT |
| 2025-11-22 |
0.0199 USDT |
54,683.4000 |
0.0198 USDT |
0.0190 USDT |
0.0202 USDT |
0.0191 USDT |
| 2025-11-21 |
0.0205 USDT |
766,367.5000 |
0.0243 USDT |
0.0187 USDT |
0.0249 USDT |
0.0202 USDT |
| 2025-11-20 |
0.0216 USDT |
2,272,170.4000 |
0.0205 USDT |
0.0202 USDT |
0.0251 USDT |
0.0235 USDT |
| 2025-11-19 |
0.0210 USDT |
1,167,731.2000 |
0.0189 USDT |
0.0189 USDT |
0.0225 USDT |
0.0200 USDT |
| 2025-11-18 |
0.0185 USDT |
590,776.9000 |
0.0177 USDT |
0.0176 USDT |
0.0192 USDT |
0.0190 USDT |
| 2025-11-17 |
0.0180 USDT |
299,968.0000 |
0.0187 USDT |
0.0172 USDT |
0.0198 USDT |
0.0174 USDT |
| 2025-11-16 |
0.0178 USDT |
79,578.5000 |
0.0178 USDT |
0.0176 USDT |
0.0183 USDT |
0.0179 USDT |
| 2025-11-15 |
0.0182 USDT |
9,861.8000 |
0.0178 USDT |
0.0178 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-11-14 |
0.0178 USDT |
25,248.2000 |
0.0187 USDT |
0.0174 USDT |
0.0187 USDT |
0.0179 USDT |
| 2025-11-13 |
0.0199 USDT |
53,353.8000 |
0.0201 USDT |
0.0184 USDT |
0.0204 USDT |
0.0184 USDT |
| 2025-11-12 |
0.0210 USDT |
584,402.2000 |
0.0205 USDT |
0.0203 USDT |
0.0250 USDT |
0.0203 USDT |
| 2025-11-11 |
0.0217 USDT |
53,719.4000 |
0.0217 USDT |
0.0210 USDT |
0.0227 USDT |
0.0217 USDT |
| 2025-11-10 |
0.0222 USDT |
177,480.6000 |
0.0224 USDT |
0.0215 USDT |
0.0237 USDT |
0.0223 USDT |
| 2025-11-09 |
0.0237 USDT |
1,011,281.8000 |
0.0186 USDT |
0.0184 USDT |
0.0306 USDT |
0.0229 USDT |
| 2025-11-08 |
0.0191 USDT |
43,444.9000 |
0.0205 USDT |
0.0186 USDT |
0.0205 USDT |
0.0186 USDT |
| 2025-11-07 |
0.0187 USDT |
364,327.5000 |
0.0177 USDT |
0.0171 USDT |
0.0189 USDT |
0.0176 USDT |
| 2025-11-06 |
0.0172 USDT |
34,501.8000 |
0.0174 USDT |
0.0167 USDT |
0.0177 USDT |
0.0176 USDT |
| 2025-11-05 |
0.0169 USDT |
237,608.4000 |
0.0158 USDT |
0.0156 USDT |
0.0176 USDT |
0.0173 USDT |
| 2025-11-04 |
0.0164 USDT |
203,557.8000 |
0.0173 USDT |
0.0163 USDT |
0.0174 USDT |
0.0169 USDT |
| 2025-11-03 |
0.0183 USDT |
844,558.2000 |
0.0191 USDT |
0.0161 USDT |
0.0192 USDT |
0.0164 USDT |
| 2025-11-02 |
0.0198 USDT |
20,741.3000 |
0.0212 USDT |
0.0197 USDT |
0.0212 USDT |
0.0200 USDT |
| 2025-11-01 |
0.0213 USDT |
7,487.7000 |
0.0209 USDT |
0.0209 USDT |
0.0214 USDT |
0.0209 USDT |