Identifier on Kucoin: ACTSOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0401 USDT |
39,610.1000 |
0.0401 USDT |
0.0393 USDT |
0.0405 USDT |
0.0393 USDT |
| 2025-08-26 |
0.0384 USDT |
63,619.4000 |
0.0376 USDT |
0.0376 USDT |
0.0392 USDT |
0.0385 USDT |
| 2025-08-25 |
0.0413 USDT |
63,854.5000 |
0.0425 USDT |
0.0395 USDT |
0.0431 USDT |
0.0403 USDT |
| 2025-08-24 |
0.0426 USDT |
298,400.0000 |
0.0441 USDT |
0.0420 USDT |
0.0441 USDT |
0.0435 USDT |
| 2025-08-23 |
0.0450 USDT |
569,899.0000 |
0.0436 USDT |
0.0400 USDT |
0.0476 USDT |
0.0446 USDT |
| 2025-08-22 |
0.0389 USDT |
5,756.5000 |
0.0396 USDT |
0.0378 USDT |
0.0397 USDT |
0.0378 USDT |
| 2025-08-21 |
0.0397 USDT |
30,382.4000 |
0.0397 USDT |
0.0392 USDT |
0.0402 USDT |
0.0395 USDT |
| 2025-08-20 |
0.0391 USDT |
73,747.4000 |
0.0383 USDT |
0.0382 USDT |
0.0403 USDT |
0.0402 USDT |
| 2025-08-19 |
0.0395 USDT |
105,529.7000 |
0.0397 USDT |
0.0385 USDT |
0.0403 USDT |
0.0385 USDT |
| 2025-08-18 |
0.0399 USDT |
109,455.1000 |
0.0414 USDT |
0.0390 USDT |
0.0414 USDT |
0.0402 USDT |
| 2025-08-17 |
0.0412 USDT |
58,128.0000 |
0.0407 USDT |
0.0407 USDT |
0.0423 USDT |
0.0417 USDT |
| 2025-08-16 |
0.0405 USDT |
87,838.6000 |
0.0399 USDT |
0.0398 USDT |
0.0410 USDT |
0.0408 USDT |
| 2025-08-15 |
0.0396 USDT |
88,347.7000 |
0.0396 USDT |
0.0383 USDT |
0.0406 USDT |
0.0400 USDT |
| 2025-08-14 |
0.0413 USDT |
234,902.1000 |
0.0443 USDT |
0.0394 USDT |
0.0453 USDT |
0.0398 USDT |
| 2025-08-13 |
0.0441 USDT |
92,088.5000 |
0.0438 USDT |
0.0437 USDT |
0.0450 USDT |
0.0441 USDT |
| 2025-08-12 |
0.0423 USDT |
98,590.2000 |
0.0419 USDT |
0.0409 USDT |
0.0441 USDT |
0.0438 USDT |
| 2025-08-11 |
0.0460 USDT |
300,108.6000 |
0.0469 USDT |
0.0421 USDT |
0.0477 USDT |
0.0439 USDT |
| 2025-08-10 |
0.0435 USDT |
263,751.9000 |
0.0428 USDT |
0.0410 USDT |
0.0456 USDT |
0.0448 USDT |
| 2025-08-09 |
0.0420 USDT |
145,478.9000 |
0.0407 USDT |
0.0406 USDT |
0.0430 USDT |
0.0421 USDT |
| 2025-08-08 |
0.0404 USDT |
166,479.4000 |
0.0403 USDT |
0.0398 USDT |
0.0411 USDT |
0.0407 USDT |
| 2025-08-07 |
0.0390 USDT |
130,581.4000 |
0.0389 USDT |
0.0381 USDT |
0.0400 USDT |
0.0400 USDT |
| 2025-08-06 |
0.0380 USDT |
259,327.7000 |
0.0375 USDT |
0.0368 USDT |
0.0386 USDT |
0.0386 USDT |
| 2025-08-05 |
0.0391 USDT |
81,750.6000 |
0.0399 USDT |
0.0375 USDT |
0.0401 USDT |
0.0375 USDT |
| 2025-08-04 |
0.0392 USDT |
63,664.4000 |
0.0388 USDT |
0.0385 USDT |
0.0400 USDT |
0.0400 USDT |
| 2025-08-03 |
0.0387 USDT |
106,925.2000 |
0.0375 USDT |
0.0372 USDT |
0.0397 USDT |
0.0390 USDT |
| 2025-08-02 |
0.0381 USDT |
124,126.2000 |
0.0380 USDT |
0.0372 USDT |
0.0384 USDT |
0.0372 USDT |
| 2025-08-01 |
0.0389 USDT |
248,143.5000 |
0.0389 USDT |
0.0378 USDT |
0.0397 USDT |
0.0392 USDT |
| 2025-07-31 |
0.0417 USDT |
396,695.5000 |
0.0412 USDT |
0.0401 USDT |
0.0424 USDT |
0.0405 USDT |
| 2025-07-30 |
0.0411 USDT |
1,020,269.5000 |
0.0423 USDT |
0.0392 USDT |
0.0429 USDT |
0.0411 USDT |
| 2025-07-29 |
0.0435 USDT |
432,576.1000 |
0.0435 USDT |
0.0417 USDT |
0.0453 USDT |
0.0423 USDT |
| 2025-07-28 |
0.0459 USDT |
282,218.6000 |
0.0480 USDT |
0.0436 USDT |
0.0487 USDT |
0.0440 USDT |
| 2025-07-27 |
0.0466 USDT |
133,598.2000 |
0.0456 USDT |
0.0450 USDT |
0.0477 USDT |
0.0477 USDT |
| 2025-07-26 |
0.0460 USDT |
84,601.6000 |
0.0459 USDT |
0.0455 USDT |
0.0469 USDT |
0.0455 USDT |
| 2025-07-25 |
0.0438 USDT |
172,853.3000 |
0.0446 USDT |
0.0425 USDT |
0.0450 USDT |
0.0443 USDT |
| 2025-07-24 |
0.0443 USDT |
307,609.2000 |
0.0475 USDT |
0.0418 USDT |
0.0476 USDT |
0.0453 USDT |
| 2025-07-23 |
0.0489 USDT |
392,297.0000 |
0.0515 USDT |
0.0445 USDT |
0.0519 USDT |
0.0465 USDT |
| 2025-07-22 |
0.0494 USDT |
789,014.6000 |
0.0510 USDT |
0.0474 USDT |
0.0526 USDT |
0.0490 USDT |
| 2025-07-21 |
0.0495 USDT |
980,724.7000 |
0.0491 USDT |
0.0468 USDT |
0.0525 USDT |
0.0508 USDT |
| 2025-07-20 |
0.0479 USDT |
1,035,989.9000 |
0.0454 USDT |
0.0452 USDT |
0.0501 USDT |
0.0497 USDT |
| 2025-07-19 |
0.0446 USDT |
188,553.3000 |
0.0449 USDT |
0.0436 USDT |
0.0459 USDT |
0.0445 USDT |
| 2025-07-18 |
0.0466 USDT |
407,322.6000 |
0.0462 USDT |
0.0442 USDT |
0.0485 USDT |
0.0455 USDT |
| 2025-07-17 |
0.0470 USDT |
612,870.8000 |
0.0473 USDT |
0.0450 USDT |
0.0499 USDT |
0.0459 USDT |
| 2025-07-16 |
0.0467 USDT |
301,689.6000 |
0.0458 USDT |
0.0441 USDT |
0.0495 USDT |
0.0483 USDT |
| 2025-07-15 |
0.0417 USDT |
274,986.1000 |
0.0429 USDT |
0.0413 USDT |
0.0431 USDT |
0.0431 USDT |
| 2025-07-14 |
0.0436 USDT |
107,647.3000 |
0.0424 USDT |
0.0421 USDT |
0.0450 USDT |
0.0427 USDT |
| 2025-07-13 |
0.0426 USDT |
336,936.4000 |
0.0422 USDT |
0.0418 USDT |
0.0438 USDT |
0.0437 USDT |
| 2025-07-12 |
0.0428 USDT |
76,524.2000 |
0.0429 USDT |
0.0415 USDT |
0.0439 USDT |
0.0421 USDT |
| 2025-07-11 |
0.0448 USDT |
316,505.6000 |
0.0442 USDT |
0.0435 USDT |
0.0480 USDT |
0.0455 USDT |
| 2025-07-10 |
0.0412 USDT |
293,661.2000 |
0.0407 USDT |
0.0403 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-07-09 |
0.0385 USDT |
41,175.9000 |
0.0385 USDT |
0.0384 USDT |
0.0398 USDT |
0.0398 USDT |