Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-24 |
0.0087 USDT |
75,302,325.6510 ACT |
0.0088 USDT |
0.0081 USDT |
0.0099 USDT |
0.0088 USDT |
| 2020-09-23 |
0.0086 USDT |
67,799,394.9440 ACT |
0.0086 USDT |
0.0081 USDT |
0.0099 USDT |
0.0086 USDT |
| 2020-09-22 |
0.0084 USDT |
70,604,800.7770 ACT |
0.0087 USDT |
0.0082 USDT |
0.0094 USDT |
0.0087 USDT |
| 2020-09-21 |
0.0088 USDT |
60,531,447.5230 ACT |
0.0082 USDT |
0.0081 USDT |
0.0097 USDT |
0.0082 USDT |
| 2020-09-20 |
0.0096 USDT |
48,172,804.8100 ACT |
0.0094 USDT |
0.0081 USDT |
0.0099 USDT |
0.0094 USDT |
| 2020-09-19 |
0.0096 USDT |
33,211,857.4130 ACT |
0.0098 USDT |
0.0093 USDT |
0.0099 USDT |
0.0099 USDT |
| 2020-09-18 |
0.0094 USDT |
46,211,328.8110 ACT |
0.0094 USDT |
0.0093 USDT |
0.0099 USDT |
0.0094 USDT |
| 2020-09-17 |
0.0096 USDT |
46,664,855.5740 ACT |
0.0094 USDT |
0.0092 USDT |
0.0100 USDT |
0.0094 USDT |
| 2020-09-16 |
0.0096 USDT |
67,778,918.6570 ACT |
0.0098 USDT |
0.0089 USDT |
0.0108 USDT |
0.0098 USDT |
| 2020-09-15 |
0.0098 USDT |
70,935,190.2390 ACT |
0.0095 USDT |
0.0089 USDT |
0.0110 USDT |
0.0095 USDT |
| 2020-09-14 |
0.0100 USDT |
48,340,140.3270 ACT |
0.0101 USDT |
0.0093 USDT |
0.0110 USDT |
0.0101 USDT |
| 2020-09-13 |
0.0105 USDT |
47,377,850.1390 ACT |
0.0099 USDT |
0.0093 USDT |
0.0118 USDT |
0.0099 USDT |
| 2020-09-12 |
0.0113 USDT |
66,465,960.1220 ACT |
0.0110 USDT |
0.0097 USDT |
0.0118 USDT |
0.0111 USDT |
| 2020-09-11 |
0.0109 USDT |
104,962,374.6910 ACT |
0.0116 USDT |
0.0102 USDT |
0.0136 USDT |
0.0116 USDT |
| 2020-09-10 |
0.0098 USDT |
61,929,278.1490 ACT |
0.0102 USDT |
0.0091 USDT |
0.0136 USDT |
0.0102 USDT |
| 2020-09-09 |
0.0091 USDT |
59,932,979.5310 ACT |
0.0095 USDT |
0.0085 USDT |
0.0103 USDT |
0.0095 USDT |
| 2020-09-08 |
0.0089 USDT |
53,358,695.9090 ACT |
0.0087 USDT |
0.0083 USDT |
0.0097 USDT |
0.0088 USDT |
| 2020-09-07 |
0.0090 USDT |
61,193,126.0720 ACT |
0.0090 USDT |
0.0081 USDT |
0.0106 USDT |
0.0090 USDT |
| 2020-09-06 |
0.0091 USDT |
61,004,941.8900 ACT |
0.0091 USDT |
0.0081 USDT |
0.0106 USDT |
0.0090 USDT |
| 2020-09-05 |
0.0095 USDT |
59,894,140.2500 ACT |
0.0092 USDT |
0.0083 USDT |
0.0108 USDT |
0.0092 USDT |
| 2020-09-04 |
0.0105 USDT |
104,361,455.2070 ACT |
0.0098 USDT |
0.0086 USDT |
0.0113 USDT |
0.0099 USDT |
| 2020-09-03 |
0.0121 USDT |
74,350,229.4850 ACT |
0.0112 USDT |
0.0090 USDT |
0.0144 USDT |
0.0113 USDT |
| 2020-09-02 |
0.0140 USDT |
74,775,081.0120 ACT |
0.0130 USDT |
0.0112 USDT |
0.0154 USDT |
0.0130 USDT |
| 2020-09-01 |
0.0157 USDT |
80,034,397.4850 ACT |
0.0151 USDT |
0.0119 USDT |
0.0163 USDT |
0.0151 USDT |
| 2020-08-31 |
0.0163 USDT |
85,813,347.7190 ACT |
0.0163 USDT |
0.0142 USDT |
0.0180 USDT |
0.0162 USDT |
| 2020-08-30 |
0.0165 USDT |
99,260,486.9860 ACT |
0.0164 USDT |
0.0149 USDT |
0.0182 USDT |
0.0164 USDT |
| 2020-08-29 |
0.0167 USDT |
154,737,085.9520 ACT |
0.0166 USDT |
0.0140 USDT |
0.0199 USDT |
0.0166 USDT |
| 2020-08-28 |
0.0205 USDT |
189,761,741.0390 ACT |
0.0167 USDT |
0.0140 USDT |
0.0280 USDT |
0.0167 USDT |
| 2020-08-27 |
0.0185 USDT |
323,547,628.2740 ACT |
0.0243 USDT |
0.0126 USDT |
0.0280 USDT |
0.0244 USDT |
| 2020-08-26 |
0.0114 USDT |
135,277,317.9480 ACT |
0.0127 USDT |
0.0093 USDT |
0.0258 USDT |
0.0129 USDT |
| 2020-08-25 |
0.0100 USDT |
49,298,261.0220 ACT |
0.0098 USDT |
0.0093 USDT |
0.0140 USDT |
0.0098 USDT |
| 2020-08-24 |
0.0098 USDT |
73,193,660.2500 ACT |
0.0103 USDT |
0.0092 USDT |
0.0103 USDT |
0.0103 USDT |
| 2020-08-23 |
0.0094 USDT |
70,345,079.6460 ACT |
0.0094 USDT |
0.0092 USDT |
0.0103 USDT |
0.0094 USDT |
| 2020-08-22 |
0.0095 USDT |
66,544,264.2180 ACT |
0.0094 USDT |
0.0088 USDT |
0.0097 USDT |
0.0094 USDT |
| 2020-08-21 |
0.0093 USDT |
85,284,564.6410 ACT |
0.0095 USDT |
0.0088 USDT |
0.0105 USDT |
0.0095 USDT |
| 2020-08-20 |
0.0092 USDT |
29,527,221.4280 ACT |
0.0091 USDT |
0.0089 USDT |
0.0105 USDT |
0.0091 USDT |
| 2020-08-19 |
0.0092 USDT |
37,836,146.8820 ACT |
0.0093 USDT |
0.0089 USDT |
0.0095 USDT |
0.0093 USDT |
| 2020-08-18 |
0.0092 USDT |
47,164,734.5420 ACT |
0.0091 USDT |
0.0089 USDT |
0.0095 USDT |
0.0091 USDT |
| 2020-08-17 |
0.0092 USDT |
52,378,495.9140 ACT |
0.0093 USDT |
0.0089 USDT |
0.0099 USDT |
0.0093 USDT |
| 2020-08-16 |
0.0092 USDT |
41,214,800.0010 ACT |
0.0092 USDT |
0.0088 USDT |
0.0099 USDT |
0.0091 USDT |
| 2020-08-15 |
0.0093 USDT |
34,571,177.4240 ACT |
0.0093 USDT |
0.0088 USDT |
0.0094 USDT |
0.0093 USDT |
| 2020-08-14 |
0.0092 USDT |
39,173,382.0520 ACT |
0.0092 USDT |
0.0089 USDT |
0.0094 USDT |
0.0092 USDT |
| 2020-08-13 |
0.0093 USDT |
122,666,710.1600 ACT |
0.0092 USDT |
0.0088 USDT |
0.0093 USDT |
0.0092 USDT |
| 2020-08-12 |
0.0092 USDT |
182,305,916.3590 ACT |
0.0093 USDT |
0.0088 USDT |
0.0118 USDT |
0.0093 USDT |
| 2020-08-11 |
0.0092 USDT |
158,734,662.8890 ACT |
0.0091 USDT |
0.0087 USDT |
0.0118 USDT |
0.0090 USDT |
| 2020-08-10 |
0.0092 USDT |
157,044,574.8020 ACT |
0.0094 USDT |
0.0087 USDT |
0.0097 USDT |
0.0094 USDT |
| 2020-08-09 |
0.0090 USDT |
171,941,325.3960 ACT |
0.0090 USDT |
0.0087 USDT |
0.0097 USDT |
0.0090 USDT |
| 2020-08-08 |
0.0092 USDT |
126,443,383.7280 ACT |
0.0091 USDT |
0.0089 USDT |
0.0093 USDT |
0.0091 USDT |
| 2020-08-07 |
0.0091 USDT |
141,194,851.8510 ACT |
0.0092 USDT |
0.0088 USDT |
0.0093 USDT |
0.0092 USDT |
| 2020-08-06 |
0.0091 USDT |
154,620,015.8120 ACT |
0.0090 USDT |
0.0088 USDT |
0.0095 USDT |
0.0090 USDT |