Identifier on Kucoin: ACTSOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0199 USDT |
57,524.4000 |
0.0197 USDT |
0.0193 USDT |
0.0205 USDT |
0.0203 USDT |
| 2025-10-30 |
0.0207 USDT |
122,109.4000 |
0.0222 USDT |
0.0188 USDT |
0.0222 USDT |
0.0193 USDT |
| 2025-10-29 |
0.0218 USDT |
21,145.1000 |
0.0218 USDT |
0.0217 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-10-28 |
0.0230 USDT |
30,678.5000 |
0.0227 USDT |
0.0213 USDT |
0.0235 USDT |
0.0213 USDT |
| 2025-10-27 |
0.0244 USDT |
107,861.3000 |
0.0238 USDT |
0.0231 USDT |
0.0252 USDT |
0.0232 USDT |
| 2025-10-26 |
0.0233 USDT |
2,366,527.0000 |
0.0236 USDT |
0.0231 USDT |
0.0254 USDT |
0.0232 USDT |
| 2025-10-25 |
0.0216 USDT |
511.9000 |
0.0216 USDT |
0.0215 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-10-24 |
0.0215 USDT |
110,058.6000 |
0.0215 USDT |
0.0210 USDT |
0.0237 USDT |
0.0216 USDT |
| 2025-10-23 |
0.0212 USDT |
12,232.3000 |
0.0209 USDT |
0.0208 USDT |
0.0216 USDT |
0.0211 USDT |
| 2025-10-22 |
0.0213 USDT |
51,511.2000 |
0.0218 USDT |
0.0202 USDT |
0.0218 USDT |
0.0202 USDT |
| 2025-10-21 |
0.0225 USDT |
62,891.6000 |
0.0226 USDT |
0.0219 USDT |
0.0232 USDT |
0.0229 USDT |
| 2025-10-20 |
0.0229 USDT |
68,020.9000 |
0.0225 USDT |
0.0221 USDT |
0.0237 USDT |
0.0224 USDT |
| 2025-10-19 |
0.0225 USDT |
35,567.0000 |
0.0221 USDT |
0.0215 USDT |
0.0232 USDT |
0.0230 USDT |
| 2025-10-18 |
0.0222 USDT |
299,942.9000 |
0.0216 USDT |
0.0216 USDT |
0.0225 USDT |
0.0220 USDT |
| 2025-10-17 |
0.0209 USDT |
436,662.6000 |
0.0222 USDT |
0.0205 USDT |
0.0225 USDT |
0.0219 USDT |
| 2025-10-16 |
0.0234 USDT |
16,595.7000 |
0.0235 USDT |
0.0226 USDT |
0.0242 USDT |
0.0227 USDT |
| 2025-10-15 |
0.0241 USDT |
64,098.8000 |
0.0247 USDT |
0.0233 USDT |
0.0252 USDT |
0.0233 USDT |
| 2025-10-14 |
0.0237 USDT |
42,919.3000 |
0.0238 USDT |
0.0222 USDT |
0.0245 USDT |
0.0245 USDT |
| 2025-10-13 |
0.0240 USDT |
226,290.8000 |
0.0236 USDT |
0.0230 USDT |
0.0247 USDT |
0.0239 USDT |
| 2025-10-12 |
0.0212 USDT |
689,045.9000 |
0.0207 USDT |
0.0200 USDT |
0.0231 USDT |
0.0229 USDT |
| 2025-10-11 |
0.0212 USDT |
548,167.1000 |
0.0210 USDT |
0.0189 USDT |
0.0223 USDT |
0.0219 USDT |
| 2025-10-10 |
0.0311 USDT |
122,382.7000 |
0.0325 USDT |
0.0298 USDT |
0.0330 USDT |
0.0298 USDT |
| 2025-10-09 |
0.0322 USDT |
206,999.1000 |
0.0339 USDT |
0.0313 USDT |
0.0340 USDT |
0.0320 USDT |
| 2025-10-08 |
0.0324 USDT |
522,067.9000 |
0.0319 USDT |
0.0318 USDT |
0.0335 USDT |
0.0334 USDT |
| 2025-10-07 |
0.0345 USDT |
197,543.5000 |
0.0340 USDT |
0.0320 USDT |
0.0358 USDT |
0.0325 USDT |
| 2025-10-06 |
0.0338 USDT |
60,641.7000 |
0.0329 USDT |
0.0325 USDT |
0.0341 USDT |
0.0339 USDT |
| 2025-10-05 |
0.0333 USDT |
33,147.1000 |
0.0333 USDT |
0.0325 USDT |
0.0341 USDT |
0.0325 USDT |
| 2025-10-04 |
0.0335 USDT |
30,787.7000 |
0.0337 USDT |
0.0320 USDT |
0.0344 USDT |
0.0322 USDT |
| 2025-10-03 |
0.0340 USDT |
88,828.9000 |
0.0333 USDT |
0.0329 USDT |
0.0346 USDT |
0.0344 USDT |
| 2025-10-02 |
0.0331 USDT |
39,334.0000 |
0.0326 USDT |
0.0325 USDT |
0.0340 USDT |
0.0340 USDT |
| 2025-10-01 |
0.0329 USDT |
193,049.3000 |
0.0319 USDT |
0.0315 USDT |
0.0330 USDT |
0.0325 USDT |
| 2025-09-30 |
0.0315 USDT |
318,826.6000 |
0.0321 USDT |
0.0312 USDT |
0.0322 USDT |
0.0316 USDT |
| 2025-09-29 |
0.0325 USDT |
84,780.4000 |
0.0333 USDT |
0.0316 USDT |
0.0333 USDT |
0.0325 USDT |
| 2025-09-28 |
0.0321 USDT |
17,080.2000 |
0.0325 USDT |
0.0317 USDT |
0.0325 USDT |
0.0324 USDT |
| 2025-09-27 |
0.0329 USDT |
262,811.7000 |
0.0331 USDT |
0.0324 USDT |
0.0341 USDT |
0.0330 USDT |
| 2025-09-26 |
0.0314 USDT |
100,213.1000 |
0.0312 USDT |
0.0309 USDT |
0.0317 USDT |
0.0313 USDT |
| 2025-09-25 |
0.0330 USDT |
10,058.1000 |
0.0339 USDT |
0.0325 USDT |
0.0339 USDT |
0.0331 USDT |
| 2025-09-24 |
0.0338 USDT |
87,690.8000 |
0.0337 USDT |
0.0325 USDT |
0.0344 USDT |
0.0337 USDT |
| 2025-09-23 |
0.0333 USDT |
76,343.4000 |
0.0335 USDT |
0.0324 USDT |
0.0341 USDT |
0.0334 USDT |
| 2025-09-22 |
0.0332 USDT |
642,137.1000 |
0.0390 USDT |
0.0310 USDT |
0.0390 USDT |
0.0336 USDT |
| 2025-09-21 |
0.0401 USDT |
87,140.5000 |
0.0396 USDT |
0.0388 USDT |
0.0404 USDT |
0.0391 USDT |
| 2025-09-20 |
0.0401 USDT |
117,441.7000 |
0.0388 USDT |
0.0387 USDT |
0.0409 USDT |
0.0400 USDT |
| 2025-09-19 |
0.0401 USDT |
54,486.2000 |
0.0415 USDT |
0.0385 USDT |
0.0416 USDT |
0.0385 USDT |
| 2025-09-18 |
0.0412 USDT |
448,634.5000 |
0.0414 USDT |
0.0408 USDT |
0.0422 USDT |
0.0409 USDT |
| 2025-09-17 |
0.0415 USDT |
751,583.9000 |
0.0399 USDT |
0.0396 USDT |
0.0442 USDT |
0.0414 USDT |
| 2025-09-16 |
0.0376 USDT |
34,718.4000 |
0.0369 USDT |
0.0369 USDT |
0.0378 USDT |
0.0378 USDT |
| 2025-09-15 |
0.0378 USDT |
90,283.1000 |
0.0394 USDT |
0.0359 USDT |
0.0403 USDT |
0.0359 USDT |
| 2025-09-14 |
0.0395 USDT |
127,668.2000 |
0.0411 USDT |
0.0385 USDT |
0.0411 USDT |
0.0397 USDT |
| 2025-09-13 |
0.0416 USDT |
177,235.8000 |
0.0410 USDT |
0.0402 USDT |
0.0429 USDT |
0.0414 USDT |
| 2025-09-12 |
0.0407 USDT |
367,799.0000 |
0.0389 USDT |
0.0380 USDT |
0.0430 USDT |
0.0414 USDT |