Identifier on Kucoin: ACTSOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0382 USDT |
11,565.0000 |
0.0382 USDT |
0.0377 USDT |
0.0387 USDT |
0.0387 USDT |
| 2025-07-07 |
0.0388 USDT |
365,857.7000 |
0.0393 USDT |
0.0364 USDT |
0.0399 USDT |
0.0383 USDT |
| 2025-07-06 |
0.0386 USDT |
13,447.3000 |
0.0385 USDT |
0.0383 USDT |
0.0392 USDT |
0.0392 USDT |
| 2025-07-05 |
0.0387 USDT |
277,764.2000 |
0.0388 USDT |
0.0373 USDT |
0.0396 USDT |
0.0380 USDT |
| 2025-07-04 |
0.0403 USDT |
26,290.1000 |
0.0416 USDT |
0.0385 USDT |
0.0417 USDT |
0.0396 USDT |
| 2025-07-03 |
0.0417 USDT |
42,592.2000 |
0.0409 USDT |
0.0408 USDT |
0.0424 USDT |
0.0412 USDT |
| 2025-07-02 |
0.0396 USDT |
333,888.2000 |
0.0391 USDT |
0.0387 USDT |
0.0415 USDT |
0.0415 USDT |
| 2025-07-01 |
0.0385 USDT |
301,507.1000 |
0.0397 USDT |
0.0378 USDT |
0.0397 USDT |
0.0391 USDT |
| 2025-06-30 |
0.0393 USDT |
287,230.6000 |
0.0434 USDT |
0.0359 USDT |
0.0442 USDT |
0.0394 USDT |
| 2025-06-29 |
0.0425 USDT |
22,504.1000 |
0.0416 USDT |
0.0416 USDT |
0.0429 USDT |
0.0427 USDT |
| 2025-06-28 |
0.0409 USDT |
4,034.7000 |
0.0403 USDT |
0.0403 USDT |
0.0412 USDT |
0.0412 USDT |
| 2025-06-27 |
0.0403 USDT |
127,476.8000 |
0.0397 USDT |
0.0396 USDT |
0.0413 USDT |
0.0405 USDT |
| 2025-06-26 |
0.0409 USDT |
790,513.6000 |
0.0415 USDT |
0.0394 USDT |
0.0426 USDT |
0.0399 USDT |
| 2025-06-25 |
0.0425 USDT |
229,635.2000 |
0.0429 USDT |
0.0418 USDT |
0.0431 USDT |
0.0426 USDT |
| 2025-06-24 |
0.0431 USDT |
343,552.2000 |
0.0433 USDT |
0.0426 USDT |
0.0439 USDT |
0.0428 USDT |
| 2025-06-23 |
0.0406 USDT |
269,126.9000 |
0.0408 USDT |
0.0402 USDT |
0.0416 USDT |
0.0415 USDT |
| 2025-06-22 |
0.0391 USDT |
299,765.9000 |
0.0403 USDT |
0.0379 USDT |
0.0403 USDT |
0.0387 USDT |
| 2025-06-21 |
0.0391 USDT |
607,724.1000 |
0.0406 USDT |
0.0365 USDT |
0.0412 USDT |
0.0379 USDT |
| 2025-06-20 |
0.0410 USDT |
646,028.4000 |
0.0417 USDT |
0.0391 USDT |
0.0428 USDT |
0.0407 USDT |
| 2025-06-19 |
0.0424 USDT |
119,863.6000 |
0.0432 USDT |
0.0408 USDT |
0.0437 USDT |
0.0413 USDT |
| 2025-06-18 |
0.0413 USDT |
816,686.9000 |
0.0460 USDT |
0.0377 USDT |
0.0461 USDT |
0.0424 USDT |
| 2025-06-17 |
0.0459 USDT |
103,572.1000 |
0.0456 USDT |
0.0454 USDT |
0.0466 USDT |
0.0457 USDT |
| 2025-06-16 |
0.0473 USDT |
306,991.8000 |
0.0461 USDT |
0.0461 USDT |
0.0477 USDT |
0.0475 USDT |
| 2025-06-15 |
0.0465 USDT |
402,673.2000 |
0.0469 USDT |
0.0460 USDT |
0.0471 USDT |
0.0464 USDT |
| 2025-06-14 |
0.0462 USDT |
266,584.1000 |
0.0455 USDT |
0.0455 USDT |
0.0472 USDT |
0.0472 USDT |
| 2025-06-13 |
0.0442 USDT |
946,955.1000 |
0.0450 USDT |
0.0416 USDT |
0.0468 USDT |
0.0449 USDT |
| 2025-06-12 |
0.0483 USDT |
252,193.9000 |
0.0496 USDT |
0.0469 USDT |
0.0496 USDT |
0.0483 USDT |
| 2025-06-11 |
0.0519 USDT |
602,450.8000 |
0.0532 USDT |
0.0507 USDT |
0.0532 USDT |
0.0507 USDT |
| 2025-06-10 |
0.0517 USDT |
31,331.9000 |
0.0522 USDT |
0.0508 USDT |
0.0522 USDT |
0.0514 USDT |
| 2025-06-09 |
0.0488 USDT |
131,853.9000 |
0.0489 USDT |
0.0476 USDT |
0.0501 USDT |
0.0495 USDT |
| 2025-06-08 |
0.0489 USDT |
87,379.1000 |
0.0494 USDT |
0.0481 USDT |
0.0495 USDT |
0.0493 USDT |
| 2025-06-07 |
0.0492 USDT |
1,208,674.2000 |
0.0480 USDT |
0.0480 USDT |
0.0505 USDT |
0.0493 USDT |
| 2025-06-06 |
0.0472 USDT |
1,071,713.6000 |
0.0465 USDT |
0.0460 USDT |
0.0491 USDT |
0.0473 USDT |
| 2025-06-05 |
0.0495 USDT |
199,274.0000 |
0.0511 USDT |
0.0486 USDT |
0.0512 USDT |
0.0493 USDT |
| 2025-06-04 |
0.0512 USDT |
172,340.0000 |
0.0523 USDT |
0.0497 USDT |
0.0527 USDT |
0.0500 USDT |