Identifier on Kucoin: ACTSOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0525 USDT |
807,449.0000 |
0.0543 USDT |
0.0498 USDT |
0.0551 USDT |
0.0523 USDT |
| 2025-06-02 |
0.0522 USDT |
167,788.3000 |
0.0531 USDT |
0.0514 USDT |
0.0533 USDT |
0.0525 USDT |
| 2025-06-01 |
0.0528 USDT |
181,006.0000 |
0.0514 USDT |
0.0510 USDT |
0.0538 USDT |
0.0518 USDT |
| 2025-05-31 |
0.0491 USDT |
914,465.4000 |
0.0470 USDT |
0.0457 USDT |
0.0529 USDT |
0.0524 USDT |
| 2025-05-30 |
0.0533 USDT |
824,370.7000 |
0.0567 USDT |
0.0510 USDT |
0.0567 USDT |
0.0533 USDT |
| 2025-05-29 |
0.0603 USDT |
983,160.6000 |
0.0631 USDT |
0.0548 USDT |
0.0643 USDT |
0.0568 USDT |
| 2025-05-28 |
0.0629 USDT |
843,861.1000 |
0.0628 USDT |
0.0616 USDT |
0.0640 USDT |
0.0622 USDT |
| 2025-05-27 |
0.0617 USDT |
511,657.7000 |
0.0608 USDT |
0.0587 USDT |
0.0646 USDT |
0.0633 USDT |
| 2025-05-26 |
0.0616 USDT |
413,221.5000 |
0.0614 USDT |
0.0598 USDT |
0.0632 USDT |
0.0605 USDT |
| 2025-05-25 |
0.0593 USDT |
189,023.7000 |
0.0607 USDT |
0.0579 USDT |
0.0607 USDT |
0.0590 USDT |
| 2025-05-24 |
0.0615 USDT |
188,119.3000 |
0.0598 USDT |
0.0596 USDT |
0.0630 USDT |
0.0624 USDT |
| 2025-05-23 |
0.0669 USDT |
1,180,633.1000 |
0.0692 USDT |
0.0612 USDT |
0.0728 USDT |
0.0616 USDT |
| 2025-05-22 |
0.0664 USDT |
612,448.5000 |
0.0648 USDT |
0.0642 USDT |
0.0677 USDT |
0.0661 USDT |
| 2025-05-21 |
0.0626 USDT |
876,390.4000 |
0.0615 USDT |
0.0604 USDT |
0.0655 USDT |
0.0647 USDT |
| 2025-05-20 |
0.0603 USDT |
618,223.5000 |
0.0619 USDT |
0.0583 USDT |
0.0630 USDT |
0.0617 USDT |
| 2025-05-19 |
0.0593 USDT |
1,270,628.5000 |
0.0636 USDT |
0.0573 USDT |
0.0636 USDT |
0.0613 USDT |
| 2025-05-18 |
0.0622 USDT |
981,436.4000 |
0.0578 USDT |
0.0578 USDT |
0.0655 USDT |
0.0618 USDT |
| 2025-05-17 |
0.0591 USDT |
732,657.4000 |
0.0610 USDT |
0.0579 USDT |
0.0610 USDT |
0.0580 USDT |
| 2025-05-16 |
0.0651 USDT |
837,817.1000 |
0.0644 USDT |
0.0626 USDT |
0.0666 USDT |
0.0633 USDT |
| 2025-05-15 |
0.0697 USDT |
861,656.6000 |
0.0745 USDT |
0.0656 USDT |
0.0747 USDT |
0.0687 USDT |
| 2025-05-14 |
0.0798 USDT |
3,335,902.1000 |
0.0806 USDT |
0.0736 USDT |
0.0838 USDT |
0.0748 USDT |
| 2025-05-13 |
0.0755 USDT |
5,033,922.3000 |
0.0816 USDT |
0.0677 USDT |
0.0817 USDT |
0.0800 USDT |
| 2025-05-12 |
0.0782 USDT |
10,574,726.5000 |
0.0643 USDT |
0.0643 USDT |
0.0897 USDT |
0.0738 USDT |
| 2025-05-11 |
0.0614 USDT |
2,792,460.3000 |
0.0626 USDT |
0.0569 USDT |
0.0652 USDT |
0.0635 USDT |
| 2025-05-10 |
0.0630 USDT |
14,838,548.5000 |
0.0693 USDT |
0.0561 USDT |
0.0954 USDT |
0.0599 USDT |
| 2025-05-09 |
0.0639 USDT |
2,742,723.7000 |
0.0601 USDT |
0.0593 USDT |
0.0696 USDT |
0.0648 USDT |
| 2025-05-08 |
0.0569 USDT |
3,831,046.4000 |
0.0513 USDT |
0.0511 USDT |
0.0626 USDT |
0.0583 USDT |
| 2025-05-07 |
0.0504 USDT |
297,642.6000 |
0.0509 USDT |
0.0494 USDT |
0.0512 USDT |
0.0497 USDT |
| 2025-05-06 |
0.0507 USDT |
1,253,183.5000 |
0.0513 USDT |
0.0488 USDT |
0.0519 USDT |
0.0498 USDT |
| 2025-05-05 |
0.0525 USDT |
1,171,057.9000 |
0.0517 USDT |
0.0510 USDT |
0.0537 USDT |
0.0519 USDT |
| 2025-05-04 |
0.0503 USDT |
1,072,384.2000 |
0.0508 USDT |
0.0487 USDT |
0.0520 USDT |
0.0504 USDT |
| 2025-05-03 |
0.0525 USDT |
877,802.2000 |
0.0553 USDT |
0.0502 USDT |
0.0559 USDT |
0.0517 USDT |
| 2025-05-02 |
0.0549 USDT |
1,311,053.0000 |
0.0558 USDT |
0.0544 USDT |
0.0561 USDT |
0.0554 USDT |
| 2025-05-01 |
0.0554 USDT |
1,577,129.4000 |
0.0547 USDT |
0.0545 USDT |
0.0566 USDT |
0.0561 USDT |
| 2025-04-30 |
0.0534 USDT |
1,028,046.5000 |
0.0533 USDT |
0.0519 USDT |
0.0546 USDT |
0.0543 USDT |
| 2025-04-29 |
0.0540 USDT |
1,164,629.5000 |
0.0559 USDT |
0.0512 USDT |
0.0562 USDT |
0.0533 USDT |
| 2025-04-28 |
0.0556 USDT |
1,803,419.8000 |
0.0548 USDT |
0.0533 USDT |
0.0571 USDT |
0.0556 USDT |
| 2025-04-27 |
0.0565 USDT |
3,788,005.1000 |
0.0613 USDT |
0.0528 USDT |
0.0615 USDT |
0.0549 USDT |
| 2025-04-26 |
0.0619 USDT |
1,641,606.4000 |
0.0600 USDT |
0.0594 USDT |
0.0650 USDT |
0.0613 USDT |
| 2025-04-25 |
0.0602 USDT |
1,697,152.8000 |
0.0594 USDT |
0.0579 USDT |
0.0619 USDT |
0.0594 USDT |
| 2025-04-24 |
0.0572 USDT |
2,515,373.5000 |
0.0583 USDT |
0.0556 USDT |
0.0596 USDT |
0.0583 USDT |
| 2025-04-23 |
0.0716 USDT |
7,090,437.3000 |
0.0626 USDT |
0.0587 USDT |
0.0848 USDT |
0.0600 USDT |
| 2025-04-22 |
0.0564 USDT |
715,365.8000 |
0.0558 USDT |
0.0544 USDT |
0.0579 USDT |
0.0575 USDT |
| 2025-04-21 |
0.0589 USDT |
3,030,616.3000 |
0.0614 USDT |
0.0550 USDT |
0.0638 USDT |
0.0568 USDT |
| 2025-04-20 |
0.0614 USDT |
469,387.2000 |
0.0596 USDT |
0.0590 USDT |
0.0627 USDT |
0.0627 USDT |
| 2025-04-19 |
0.0590 USDT |
47,841.5000 |
0.0601 USDT |
0.0585 USDT |
0.0601 USDT |
0.0591 USDT |
| 2025-04-18 |
0.0587 USDT |
89,174.8000 |
0.0586 USDT |
0.0570 USDT |
0.0603 USDT |
0.0602 USDT |
| 2025-04-17 |
0.0582 USDT |
519,733.7000 |
0.0578 USDT |
0.0564 USDT |
0.0606 USDT |
0.0592 USDT |
| 2025-04-16 |
0.0592 USDT |
1,291,340.9000 |
0.0599 USDT |
0.0574 USDT |
0.0622 USDT |
0.0586 USDT |
| 2025-04-15 |
0.0605 USDT |
2,721,028.2000 |
0.0586 USDT |
0.0582 USDT |
0.0678 USDT |
0.0603 USDT |