Identifier on Kucoin: ACTSOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0380 USDT |
45,602.7000 |
0.0381 USDT |
0.0374 USDT |
0.0388 USDT |
0.0378 USDT |
| 2025-09-10 |
0.0388 USDT |
92,372.9000 |
0.0378 USDT |
0.0378 USDT |
0.0403 USDT |
0.0379 USDT |
| 2025-09-09 |
0.0373 USDT |
539,809.7000 |
0.0379 USDT |
0.0366 USDT |
0.0387 USDT |
0.0370 USDT |
| 2025-09-08 |
0.0371 USDT |
113,779.1000 |
0.0363 USDT |
0.0358 USDT |
0.0375 USDT |
0.0374 USDT |
| 2025-09-07 |
0.0360 USDT |
89,088.7000 |
0.0358 USDT |
0.0354 USDT |
0.0362 USDT |
0.0354 USDT |
| 2025-09-06 |
0.0354 USDT |
11,386.4000 |
0.0356 USDT |
0.0349 USDT |
0.0356 USDT |
0.0349 USDT |
| 2025-09-05 |
0.0349 USDT |
128,298.1000 |
0.0348 USDT |
0.0345 USDT |
0.0358 USDT |
0.0348 USDT |
| 2025-09-04 |
0.0351 USDT |
166,131.8000 |
0.0359 USDT |
0.0343 USDT |
0.0359 USDT |
0.0347 USDT |
| 2025-09-03 |
0.0366 USDT |
119,501.9000 |
0.0369 USDT |
0.0362 USDT |
0.0373 USDT |
0.0364 USDT |
| 2025-09-02 |
0.0348 USDT |
187,523.5000 |
0.0343 USDT |
0.0342 USDT |
0.0358 USDT |
0.0358 USDT |
| 2025-09-01 |
0.0380 USDT |
146,772.0000 |
0.0385 USDT |
0.0370 USDT |
0.0393 USDT |
0.0370 USDT |
| 2025-08-31 |
0.0403 USDT |
6,666.6000 |
0.0406 USDT |
0.0400 USDT |
0.0407 USDT |
0.0401 USDT |
| 2025-08-30 |
0.0398 USDT |
47,266.6000 |
0.0396 USDT |
0.0390 USDT |
0.0406 USDT |
0.0401 USDT |
| 2025-08-29 |
0.0412 USDT |
196,178.9000 |
0.0421 USDT |
0.0386 USDT |
0.0425 USDT |
0.0386 USDT |
| 2025-08-28 |
0.0422 USDT |
201,172.9000 |
0.0398 USDT |
0.0398 USDT |
0.0432 USDT |
0.0426 USDT |
| 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 |