Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-02 |
0.0210 USDT |
60,775,351.1350 ACT |
0.0210 USDT |
0.0198 USDT |
0.0229 USDT |
0.0217 USDT |
| 2025-12-01 |
0.0220 USDT |
59,232,940.7730 ACT |
0.0238 USDT |
0.0204 USDT |
0.0239 USDT |
0.0210 USDT |
| 2025-11-30 |
0.0238 USDT |
87,726,912.8850 ACT |
0.0220 USDT |
0.0219 USDT |
0.0255 USDT |
0.0238 USDT |
| 2025-11-29 |
0.0227 USDT |
26,462,908.3530 ACT |
0.0231 USDT |
0.0216 USDT |
0.0238 USDT |
0.0220 USDT |
| 2025-11-28 |
0.0232 USDT |
55,232,148.4340 ACT |
0.0225 USDT |
0.0219 USDT |
0.0246 USDT |
0.0232 USDT |
| 2025-11-27 |
0.0222 USDT |
35,376,094.3610 ACT |
0.0222 USDT |
0.0216 USDT |
0.0234 USDT |
0.0225 USDT |
| 2025-11-26 |
0.0215 USDT |
40,619,612.5140 ACT |
0.0222 USDT |
0.0208 USDT |
0.0224 USDT |
0.0222 USDT |
| 2025-11-25 |
0.0223 USDT |
40,597,213.9220 ACT |
0.0229 USDT |
0.0216 USDT |
0.0231 USDT |
0.0222 USDT |
| 2025-11-24 |
0.0222 USDT |
80,254,681.3310 ACT |
0.0205 USDT |
0.0200 USDT |
0.0247 USDT |
0.0230 USDT |
| 2025-11-23 |
0.0204 USDT |
65,332,027.3050 ACT |
0.0202 USDT |
0.0196 USDT |
0.0215 USDT |
0.0205 USDT |
| 2025-11-22 |
0.0196 USDT |
37,551,681.3060 ACT |
0.0200 USDT |
0.0187 USDT |
0.0205 USDT |
0.0202 USDT |
| 2025-11-21 |
0.0209 USDT |
152,841,805.1040 ACT |
0.0231 USDT |
0.0180 USDT |
0.0253 USDT |
0.0200 USDT |
| 2025-11-20 |
0.0225 USDT |
186,998,125.4020 ACT |
0.0207 USDT |
0.0199 USDT |
0.0255 USDT |
0.0231 USDT |
| 2025-11-19 |
0.0208 USDT |
136,997,743.9490 ACT |
0.0191 USDT |
0.0189 USDT |
0.0227 USDT |
0.0207 USDT |
| 2025-11-18 |
0.0190 USDT |
113,262,250.1830 ACT |
0.0178 USDT |
0.0174 USDT |
0.0211 USDT |
0.0191 USDT |
| 2025-11-17 |
0.0184 USDT |
72,010,779.5020 ACT |
0.0183 USDT |
0.0172 USDT |
0.0197 USDT |
0.0178 USDT |
| 2025-11-16 |
0.0179 USDT |
49,113,973.8610 ACT |
0.0180 USDT |
0.0174 USDT |
0.0187 USDT |
0.0184 USDT |
| 2025-11-15 |
0.0181 USDT |
42,123,996.8040 ACT |
0.0176 USDT |
0.0176 USDT |
0.0185 USDT |
0.0180 USDT |
| 2025-11-14 |
0.0180 USDT |
72,165,248.5520 ACT |
0.0187 USDT |
0.0170 USDT |
0.0189 USDT |
0.0176 USDT |
| 2025-11-13 |
0.0195 USDT |
76,085,403.9430 ACT |
0.0200 USDT |
0.0180 USDT |
0.0204 USDT |
0.0187 USDT |
| 2025-11-12 |
0.0203 USDT |
73,376,157.0200 ACT |
0.0201 USDT |
0.0194 USDT |
0.0211 USDT |
0.0200 USDT |
| 2025-11-11 |
0.0214 USDT |
87,704,691.8140 ACT |
0.0221 USDT |
0.0200 USDT |
0.0226 USDT |
0.0202 USDT |
| 2025-11-10 |
0.0224 USDT |
138,222,579.4480 ACT |
0.0219 USDT |
0.0215 USDT |
0.0238 USDT |
0.0221 USDT |
| 2025-11-09 |
0.0229 USDT |
216,625,294.6070 ACT |
0.0195 USDT |
0.0184 USDT |
0.0301 USDT |
0.0219 USDT |
| 2025-11-08 |
0.0194 USDT |
58,584,396.1540 ACT |
0.0199 USDT |
0.0186 USDT |
0.0206 USDT |
0.0195 USDT |
| 2025-11-07 |
0.0185 USDT |
123,504,262.4550 ACT |
0.0176 USDT |
0.0171 USDT |
0.0204 USDT |
0.0198 USDT |
| 2025-11-06 |
0.0173 USDT |
74,542,560.5480 ACT |
0.0177 USDT |
0.0166 USDT |
0.0177 USDT |
0.0176 USDT |
| 2025-11-05 |
0.0170 USDT |
84,400,646.1240 ACT |
0.0164 USDT |
0.0155 USDT |
0.0180 USDT |
0.0177 USDT |
| 2025-11-04 |
0.0166 USDT |
75,286,541.5190 ACT |
0.0170 USDT |
0.0152 USDT |
0.0174 USDT |
0.0164 USDT |
| 2025-11-03 |
0.0179 USDT |
81,949,233.4610 ACT |
0.0208 USDT |
0.0159 USDT |
0.0208 USDT |
0.0170 USDT |
| 2025-11-02 |
0.0207 USDT |
31,034,501.2160 ACT |
0.0212 USDT |
0.0198 USDT |
0.0215 USDT |
0.0208 USDT |
| 2025-11-01 |
0.0210 USDT |
51,751,280.1360 ACT |
0.0201 USDT |
0.0200 USDT |
0.0215 USDT |
0.0213 USDT |
| 2025-10-31 |
0.0201 USDT |
30,143,161.4230 ACT |
0.0195 USDT |
0.0195 USDT |
0.0206 USDT |
0.0202 USDT |
| 2025-10-30 |
0.0202 USDT |
51,002,495.7180 ACT |
0.0220 USDT |
0.0187 USDT |
0.0222 USDT |
0.0196 USDT |
| 2025-10-29 |
0.0219 USDT |
39,581,078.7720 ACT |
0.0217 USDT |
0.0208 USDT |
0.0228 USDT |
0.0220 USDT |
| 2025-10-28 |
0.0226 USDT |
46,256,141.5300 ACT |
0.0230 USDT |
0.0212 USDT |
0.0233 USDT |
0.0217 USDT |
| 2025-10-27 |
0.0241 USDT |
53,944,374.8630 ACT |
0.0238 USDT |
0.0228 USDT |
0.0255 USDT |
0.0229 USDT |
| 2025-10-26 |
0.0235 USDT |
60,577,371.0860 ACT |
0.0240 USDT |
0.0228 USDT |
0.0248 USDT |
0.0238 USDT |
| 2025-10-25 |
0.0226 USDT |
49,365,432.4190 ACT |
0.0219 USDT |
0.0214 USDT |
0.0245 USDT |
0.0240 USDT |
| 2025-10-24 |
0.0214 USDT |
35,839,121.5140 ACT |
0.0214 USDT |
0.0209 USDT |
0.0219 USDT |
0.0218 USDT |
| 2025-10-23 |
0.0212 USDT |
36,905,118.3610 ACT |
0.0208 USDT |
0.0207 USDT |
0.0217 USDT |
0.0214 USDT |
| 2025-10-22 |
0.0213 USDT |
57,934,182.1850 ACT |
0.0216 USDT |
0.0199 USDT |
0.0220 USDT |
0.0208 USDT |
| 2025-10-21 |
0.0225 USDT |
65,402,820.9960 ACT |
0.0228 USDT |
0.0214 USDT |
0.0236 USDT |
0.0215 USDT |
| 2025-10-20 |
0.0229 USDT |
56,504,066.2440 ACT |
0.0225 USDT |
0.0220 USDT |
0.0237 USDT |
0.0228 USDT |
| 2025-10-19 |
0.0225 USDT |
50,674,235.9160 ACT |
0.0223 USDT |
0.0217 USDT |
0.0231 USDT |
0.0224 USDT |
| 2025-10-18 |
0.0221 USDT |
43,355,095.5660 ACT |
0.0217 USDT |
0.0217 USDT |
0.0226 USDT |
0.0223 USDT |
| 2025-10-17 |
0.0216 USDT |
54,068,791.5440 ACT |
0.0222 USDT |
0.0204 USDT |
0.0226 USDT |
0.0217 USDT |
| 2025-10-16 |
0.0232 USDT |
59,443,591.8550 ACT |
0.0233 USDT |
0.0218 USDT |
0.0244 USDT |
0.0222 USDT |
| 2025-10-15 |
0.0241 USDT |
34,321,872.8870 ACT |
0.0246 USDT |
0.0230 USDT |
0.0251 USDT |
0.0234 USDT |
| 2025-10-14 |
0.0236 USDT |
61,154,357.0580 ACT |
0.0252 USDT |
0.0221 USDT |
0.0252 USDT |
0.0245 USDT |