Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-13 |
0.0241 USDT |
77,064,460.2670 ACT |
0.0232 USDT |
0.0228 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-10-12 |
0.0220 USDT |
79,725,864.5970 ACT |
0.0207 USDT |
0.0202 USDT |
0.0238 USDT |
0.0232 USDT |
| 2025-10-11 |
0.0210 USDT |
122,282,493.6950 ACT |
0.0205 USDT |
0.0189 USDT |
0.0226 USDT |
0.0207 USDT |
| 2025-10-10 |
0.0223 USDT |
205,788,885.2310 ACT |
0.0323 USDT |
0.0059 USDT |
0.0330 USDT |
0.0205 USDT |
| 2025-10-09 |
0.0327 USDT |
34,690,389.1660 ACT |
0.0342 USDT |
0.0312 USDT |
0.0343 USDT |
0.0323 USDT |
| 2025-10-08 |
0.0331 USDT |
34,838,784.0080 ACT |
0.0320 USDT |
0.0317 USDT |
0.0352 USDT |
0.0342 USDT |
| 2025-10-07 |
0.0340 USDT |
41,878,847.6740 ACT |
0.0341 USDT |
0.0319 USDT |
0.0358 USDT |
0.0320 USDT |
| 2025-10-06 |
0.0337 USDT |
15,137,598.8160 ACT |
0.0326 USDT |
0.0324 USDT |
0.0344 USDT |
0.0340 USDT |
| 2025-10-05 |
0.0333 USDT |
17,582,295.4640 ACT |
0.0330 USDT |
0.0323 USDT |
0.0341 USDT |
0.0327 USDT |
| 2025-10-04 |
0.0332 USDT |
21,614,423.7080 ACT |
0.0342 USDT |
0.0321 USDT |
0.0344 USDT |
0.0330 USDT |
| 2025-10-03 |
0.0336 USDT |
23,053,093.9710 ACT |
0.0335 USDT |
0.0327 USDT |
0.0348 USDT |
0.0341 USDT |
| 2025-10-02 |
0.0333 USDT |
28,698,260.0020 ACT |
0.0330 USDT |
0.0324 USDT |
0.0339 USDT |
0.0335 USDT |
| 2025-10-01 |
0.0326 USDT |
19,899,063.6150 ACT |
0.0319 USDT |
0.0314 USDT |
0.0331 USDT |
0.0329 USDT |
| 2025-09-30 |
0.0315 USDT |
26,718,862.2630 ACT |
0.0323 USDT |
0.0306 USDT |
0.0323 USDT |
0.0319 USDT |
| 2025-09-29 |
0.0326 USDT |
17,884,043.7310 ACT |
0.0333 USDT |
0.0316 USDT |
0.0333 USDT |
0.0323 USDT |
| 2025-09-28 |
0.0322 USDT |
18,260,177.8460 ACT |
0.0326 USDT |
0.0315 USDT |
0.0334 USDT |
0.0333 USDT |
| 2025-09-27 |
0.0329 USDT |
26,733,486.6260 ACT |
0.0330 USDT |
0.0322 USDT |
0.0342 USDT |
0.0325 USDT |
| 2025-09-26 |
0.0318 USDT |
33,883,154.8680 ACT |
0.0311 USDT |
0.0307 USDT |
0.0331 USDT |
0.0330 USDT |
| 2025-09-25 |
0.0323 USDT |
52,995,837.5300 ACT |
0.0338 USDT |
0.0305 USDT |
0.0338 USDT |
0.0310 USDT |
| 2025-09-24 |
0.0337 USDT |
24,227,536.9930 ACT |
0.0333 USDT |
0.0324 USDT |
0.0345 USDT |
0.0338 USDT |
| 2025-09-23 |
0.0334 USDT |
38,451,783.6740 ACT |
0.0339 USDT |
0.0324 USDT |
0.0341 USDT |
0.0332 USDT |
| 2025-09-22 |
0.0346 USDT |
82,422,912.1210 ACT |
0.0390 USDT |
0.0307 USDT |
0.0391 USDT |
0.0339 USDT |
| 2025-09-21 |
0.0396 USDT |
23,108,728.9170 ACT |
0.0396 USDT |
0.0388 USDT |
0.0407 USDT |
0.0390 USDT |
| 2025-09-20 |
0.0401 USDT |
43,350,997.1100 ACT |
0.0388 USDT |
0.0385 USDT |
0.0410 USDT |
0.0396 USDT |
| 2025-09-19 |
0.0396 USDT |
39,873,402.7670 ACT |
0.0412 USDT |
0.0382 USDT |
0.0418 USDT |
0.0388 USDT |
| 2025-09-18 |
0.0414 USDT |
40,124,052.1530 ACT |
0.0416 USDT |
0.0408 USDT |
0.0423 USDT |
0.0412 USDT |
| 2025-09-17 |
0.0414 USDT |
172,453,519.7020 ACT |
0.0401 USDT |
0.0396 USDT |
0.0445 USDT |
0.0416 USDT |
| 2025-09-16 |
0.0384 USDT |
26,425,061.9810 ACT |
0.0372 USDT |
0.0363 USDT |
0.0404 USDT |
0.0400 USDT |
| 2025-09-15 |
0.0377 USDT |
36,399,405.5060 ACT |
0.0392 USDT |
0.0359 USDT |
0.0401 USDT |
0.0372 USDT |
| 2025-09-14 |
0.0397 USDT |
27,849,565.0560 ACT |
0.0413 USDT |
0.0384 USDT |
0.0414 USDT |
0.0392 USDT |
| 2025-09-13 |
0.0415 USDT |
39,675,316.0610 ACT |
0.0418 USDT |
0.0401 USDT |
0.0433 USDT |
0.0413 USDT |
| 2025-09-12 |
0.0405 USDT |
66,341,407.1430 ACT |
0.0388 USDT |
0.0381 USDT |
0.0436 USDT |
0.0417 USDT |
| 2025-09-11 |
0.0382 USDT |
21,581,818.7350 ACT |
0.0385 USDT |
0.0373 USDT |
0.0388 USDT |
0.0388 USDT |
| 2025-09-10 |
0.0390 USDT |
74,228,939.6710 ACT |
0.0378 USDT |
0.0375 USDT |
0.0406 USDT |
0.0385 USDT |
| 2025-09-09 |
0.0378 USDT |
49,541,701.9440 ACT |
0.0375 USDT |
0.0365 USDT |
0.0390 USDT |
0.0378 USDT |
| 2025-09-08 |
0.0367 USDT |
25,969,286.3760 ACT |
0.0357 USDT |
0.0356 USDT |
0.0378 USDT |
0.0374 USDT |
| 2025-09-07 |
0.0358 USDT |
20,138,832.6590 ACT |
0.0358 USDT |
0.0350 USDT |
0.0364 USDT |
0.0357 USDT |
| 2025-09-06 |
0.0351 USDT |
18,230,943.4100 ACT |
0.0353 USDT |
0.0345 USDT |
0.0361 USDT |
0.0357 USDT |
| 2025-09-05 |
0.0351 USDT |
22,383,909.6670 ACT |
0.0346 USDT |
0.0345 USDT |
0.0359 USDT |
0.0352 USDT |
| 2025-09-04 |
0.0355 USDT |
25,432,664.6450 ACT |
0.0373 USDT |
0.0343 USDT |
0.0375 USDT |
0.0347 USDT |
| 2025-09-03 |
0.0368 USDT |
11,584,102.7080 ACT |
0.0369 USDT |
0.0361 USDT |
0.0376 USDT |
0.0373 USDT |
| 2025-09-02 |
0.0352 USDT |
31,846,002.6780 ACT |
0.0345 USDT |
0.0343 USDT |
0.0372 USDT |
0.0368 USDT |
| 2025-09-01 |
0.0366 USDT |
66,955,711.1050 ACT |
0.0388 USDT |
0.0318 USDT |
0.0394 USDT |
0.0345 USDT |
| 2025-08-31 |
0.0399 USDT |
15,228,177.5680 ACT |
0.0403 USDT |
0.0388 USDT |
0.0407 USDT |
0.0388 USDT |
| 2025-08-30 |
0.0401 USDT |
11,879,544.3150 ACT |
0.0397 USDT |
0.0390 USDT |
0.0407 USDT |
0.0403 USDT |
| 2025-08-29 |
0.0404 USDT |
27,571,383.5090 ACT |
0.0423 USDT |
0.0385 USDT |
0.0425 USDT |
0.0397 USDT |
| 2025-08-28 |
0.0419 USDT |
40,538,823.5450 ACT |
0.0397 USDT |
0.0394 USDT |
0.0432 USDT |
0.0423 USDT |
| 2025-08-27 |
0.0399 USDT |
13,684,245.9450 ACT |
0.0399 USDT |
0.0393 USDT |
0.0406 USDT |
0.0396 USDT |
| 2025-08-26 |
0.0388 USDT |
20,716,034.0120 ACT |
0.0380 USDT |
0.0377 USDT |
0.0402 USDT |
0.0399 USDT |
| 2025-08-25 |
0.0402 USDT |
52,594,728.3640 ACT |
0.0423 USDT |
0.0373 USDT |
0.0432 USDT |
0.0380 USDT |