Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.0616 USDT |
33,628,248.4360 ACT |
0.0598 USDT |
0.0595 USDT |
0.0632 USDT |
0.0612 USDT |
| 2025-05-23 |
0.0656 USDT |
92,009,994.6470 ACT |
0.0686 USDT |
0.0590 USDT |
0.0728 USDT |
0.0598 USDT |
| 2025-05-22 |
0.0661 USDT |
48,415,463.8700 ACT |
0.0640 USDT |
0.0640 USDT |
0.0688 USDT |
0.0686 USDT |
| 2025-05-21 |
0.0624 USDT |
47,370,001.1000 ACT |
0.0615 USDT |
0.0601 USDT |
0.0659 USDT |
0.0640 USDT |
| 2025-05-20 |
0.0606 USDT |
45,737,039.1010 ACT |
0.0617 USDT |
0.0582 USDT |
0.0630 USDT |
0.0615 USDT |
| 2025-05-19 |
0.0598 USDT |
51,857,285.7890 ACT |
0.0638 USDT |
0.0572 USDT |
0.0639 USDT |
0.0616 USDT |
| 2025-05-18 |
0.0623 USDT |
68,940,444.4080 ACT |
0.0581 USDT |
0.0577 USDT |
0.0660 USDT |
0.0638 USDT |
| 2025-05-17 |
0.0591 USDT |
48,956,307.7740 ACT |
0.0612 USDT |
0.0573 USDT |
0.0615 USDT |
0.0581 USDT |
| 2025-05-16 |
0.0647 USDT |
53,425,255.1670 ACT |
0.0648 USDT |
0.0604 USDT |
0.0670 USDT |
0.0612 USDT |
| 2025-05-15 |
0.0685 USDT |
102,990,437.1940 ACT |
0.0746 USDT |
0.0623 USDT |
0.0752 USDT |
0.0648 USDT |
| 2025-05-14 |
0.0787 USDT |
130,526,024.5550 ACT |
0.0816 USDT |
0.0729 USDT |
0.0841 USDT |
0.0746 USDT |
| 2025-05-13 |
0.0758 USDT |
203,464,059.2990 ACT |
0.0820 USDT |
0.0675 USDT |
0.0834 USDT |
0.0816 USDT |
| 2025-05-12 |
0.0777 USDT |
452,016,665.0900 ACT |
0.0640 USDT |
0.0636 USDT |
0.0898 USDT |
0.0820 USDT |
| 2025-05-11 |
0.0619 USDT |
139,612,441.5230 ACT |
0.0626 USDT |
0.0569 USDT |
0.0654 USDT |
0.0641 USDT |
| 2025-05-10 |
0.0621 USDT |
268,166,958.4890 ACT |
0.0701 USDT |
0.0560 USDT |
0.0884 USDT |
0.0626 USDT |
| 2025-05-09 |
0.0645 USDT |
137,101,937.0330 ACT |
0.0604 USDT |
0.0594 USDT |
0.0730 USDT |
0.0702 USDT |
| 2025-05-08 |
0.0574 USDT |
86,973,982.3980 ACT |
0.0508 USDT |
0.0508 USDT |
0.0637 USDT |
0.0604 USDT |
| 2025-05-07 |
0.0506 USDT |
20,722,240.8880 ACT |
0.0502 USDT |
0.0493 USDT |
0.0513 USDT |
0.0508 USDT |
| 2025-05-06 |
0.0503 USDT |
28,309,059.6970 ACT |
0.0517 USDT |
0.0483 USDT |
0.0521 USDT |
0.0502 USDT |
| 2025-05-05 |
0.0522 USDT |
22,848,050.2760 ACT |
0.0519 USDT |
0.0509 USDT |
0.0536 USDT |
0.0517 USDT |
| 2025-05-04 |
0.0502 USDT |
44,624,630.1250 ACT |
0.0507 USDT |
0.0481 USDT |
0.0526 USDT |
0.0520 USDT |
| 2025-05-03 |
0.0532 USDT |
33,217,544.7670 ACT |
0.0552 USDT |
0.0501 USDT |
0.0560 USDT |
0.0507 USDT |
| 2025-05-02 |
0.0551 USDT |
21,417,164.4280 ACT |
0.0557 USDT |
0.0543 USDT |
0.0562 USDT |
0.0553 USDT |
| 2025-05-01 |
0.0554 USDT |
48,956,186.2370 ACT |
0.0547 USDT |
0.0542 USDT |
0.0565 USDT |
0.0557 USDT |
| 2025-04-30 |
0.0536 USDT |
38,487,248.1870 ACT |
0.0532 USDT |
0.0519 USDT |
0.0548 USDT |
0.0547 USDT |
| 2025-04-29 |
0.0548 USDT |
40,165,517.6510 ACT |
0.0558 USDT |
0.0513 USDT |
0.0564 USDT |
0.0532 USDT |
| 2025-04-28 |
0.0556 USDT |
51,140,492.2240 ACT |
0.0548 USDT |
0.0533 USDT |
0.0572 USDT |
0.0558 USDT |
| 2025-04-27 |
0.0570 USDT |
71,295,113.7370 ACT |
0.0620 USDT |
0.0528 USDT |
0.0620 USDT |
0.0548 USDT |
| 2025-04-26 |
0.0618 USDT |
67,903,762.7500 ACT |
0.0598 USDT |
0.0592 USDT |
0.0650 USDT |
0.0619 USDT |
| 2025-04-25 |
0.0598 USDT |
83,549,177.6540 ACT |
0.0590 USDT |
0.0576 USDT |
0.0619 USDT |
0.0598 USDT |
| 2025-04-24 |
0.0571 USDT |
88,495,091.4840 ACT |
0.0586 USDT |
0.0551 USDT |
0.0597 USDT |
0.0591 USDT |
| 2025-04-23 |
0.0692 USDT |
246,643,697.0840 ACT |
0.0621 USDT |
0.0548 USDT |
0.0849 USDT |
0.0586 USDT |
| 2025-04-22 |
0.0574 USDT |
28,642,657.9160 ACT |
0.0562 USDT |
0.0542 USDT |
0.0625 USDT |
0.0621 USDT |
| 2025-04-21 |
0.0584 USDT |
45,775,975.5480 ACT |
0.0614 USDT |
0.0550 USDT |
0.0640 USDT |
0.0562 USDT |
| 2025-04-20 |
0.0613 USDT |
23,128,364.0100 ACT |
0.0599 USDT |
0.0590 USDT |
0.0630 USDT |
0.0614 USDT |
| 2025-04-19 |
0.0593 USDT |
14,152,139.0400 ACT |
0.0600 USDT |
0.0583 USDT |
0.0611 USDT |
0.0599 USDT |
| 2025-04-18 |
0.0590 USDT |
19,548,125.9670 ACT |
0.0588 USDT |
0.0569 USDT |
0.0616 USDT |
0.0600 USDT |
| 2025-04-17 |
0.0581 USDT |
19,048,402.1410 ACT |
0.0584 USDT |
0.0564 USDT |
0.0606 USDT |
0.0588 USDT |
| 2025-04-16 |
0.0595 USDT |
30,099,257.1580 ACT |
0.0598 USDT |
0.0573 USDT |
0.0624 USDT |
0.0583 USDT |
| 2025-04-15 |
0.0602 USDT |
55,843,697.3150 ACT |
0.0585 USDT |
0.0582 USDT |
0.0631 USDT |
0.0600 USDT |
| 2025-04-14 |
0.0564 USDT |
215,597,088.9130 ACT |
0.0538 USDT |
0.0413 USDT |
0.0656 USDT |
0.0585 USDT |
| 2025-04-13 |
0.0551 USDT |
48,753,377.0730 ACT |
0.0578 USDT |
0.0522 USDT |
0.0582 USDT |
0.0539 USDT |
| 2025-04-12 |
0.0579 USDT |
48,024,932.5960 ACT |
0.0571 USDT |
0.0556 USDT |
0.0598 USDT |
0.0577 USDT |
| 2025-04-11 |
0.0566 USDT |
38,076,776.3520 ACT |
0.0543 USDT |
0.0541 USDT |
0.0584 USDT |
0.0571 USDT |
| 2025-04-10 |
0.0549 USDT |
33,146,126.0250 ACT |
0.0573 USDT |
0.0527 USDT |
0.0577 USDT |
0.0544 USDT |
| 2025-04-09 |
0.0545 USDT |
63,352,714.0270 ACT |
0.0520 USDT |
0.0506 USDT |
0.0580 USDT |
0.0572 USDT |
| 2025-04-08 |
0.0547 USDT |
47,169,524.6670 ACT |
0.0561 USDT |
0.0519 USDT |
0.0587 USDT |
0.0521 USDT |
| 2025-04-07 |
0.0535 USDT |
127,218,816.0790 ACT |
0.0534 USDT |
0.0464 USDT |
0.0583 USDT |
0.0561 USDT |
| 2025-04-06 |
0.0531 USDT |
90,376,946.0330 ACT |
0.0538 USDT |
0.0500 USDT |
0.0563 USDT |
0.0534 USDT |
| 2025-04-05 |
0.0595 USDT |
238,631,333.2500 ACT |
0.0558 USDT |
0.0525 USDT |
0.0711 USDT |
0.0538 USDT |