Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-02 |
0.0054 USDT |
23,084,839.2140 ACT |
0.0055 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2020-01-01 |
0.0055 USDT |
27,526,124.8090 ACT |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0054 USDT |
| 2019-12-31 |
0.0055 USDT |
30,774,796.4500 ACT |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2019-12-30 |
0.0054 USDT |
28,527,138.1790 ACT |
0.0054 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2019-12-29 |
0.0055 USDT |
30,795,186.9590 ACT |
0.0056 USDT |
0.0054 USDT |
0.0056 USDT |
0.0054 USDT |
| 2019-12-28 |
0.0055 USDT |
29,458,330.9130 ACT |
0.0055 USDT |
0.0054 USDT |
0.0057 USDT |
0.0056 USDT |
| 2019-12-27 |
0.0055 USDT |
27,159,031.5690 ACT |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2019-12-26 |
0.0054 USDT |
22,753,588.6120 ACT |
0.0054 USDT |
0.0054 USDT |
0.0056 USDT |
0.0055 USDT |
| 2019-12-25 |
0.0054 USDT |
28,264,885.0720 ACT |
0.0055 USDT |
0.0053 USDT |
0.0055 USDT |
0.0054 USDT |
| 2019-12-24 |
0.0056 USDT |
32,282,547.4880 ACT |
0.0056 USDT |
0.0055 USDT |
0.0056 USDT |
0.0055 USDT |
| 2019-12-23 |
0.0057 USDT |
28,538,685.2520 ACT |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0056 USDT |
| 2019-12-22 |
0.0058 USDT |
37,647,874.4360 ACT |
0.0058 USDT |
0.0056 USDT |
0.0059 USDT |
0.0058 USDT |
| 2019-12-21 |
0.0057 USDT |
29,356,894.1550 ACT |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0058 USDT |
| 2019-12-20 |
0.0057 USDT |
28,484,603.1290 ACT |
0.0057 USDT |
0.0057 USDT |
0.0058 USDT |
0.0057 USDT |
| 2019-12-19 |
0.0057 USDT |
31,017,432.4720 ACT |
0.0058 USDT |
0.0053 USDT |
0.0058 USDT |
0.0057 USDT |
| 2019-12-18 |
0.0057 USDT |
27,077,271.4350 ACT |
0.0057 USDT |
0.0056 USDT |
0.0061 USDT |
0.0058 USDT |
| 2019-12-17 |
0.0056 USDT |
32,457,204.2650 ACT |
0.0056 USDT |
0.0053 USDT |
0.0057 USDT |
0.0057 USDT |
| 2019-12-16 |
0.0059 USDT |
44,224,585.1980 ACT |
0.0063 USDT |
0.0056 USDT |
0.0064 USDT |
0.0056 USDT |
| 2019-12-15 |
0.0062 USDT |
45,009,940.4700 ACT |
0.0061 USDT |
0.0061 USDT |
0.0068 USDT |
0.0063 USDT |
| 2019-12-14 |
0.0060 USDT |
29,745,835.9890 ACT |
0.0060 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2019-12-13 |
0.0061 USDT |
27,956,103.8420 ACT |
0.0062 USDT |
0.0059 USDT |
0.0062 USDT |
0.0060 USDT |
| 2019-12-12 |
0.0061 USDT |
30,105,251.2160 ACT |
0.0060 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2019-12-11 |
0.0060 USDT |
21,515,053.0780 ACT |
0.0059 USDT |
0.0057 USDT |
0.0061 USDT |
0.0060 USDT |
| 2019-12-10 |
0.0059 USDT |
29,514,836.8250 ACT |
0.0059 USDT |
0.0057 USDT |
0.0063 USDT |
0.0059 USDT |
| 2019-12-09 |
0.0060 USDT |
32,761,441.6970 ACT |
0.0062 USDT |
0.0058 USDT |
0.0063 USDT |
0.0059 USDT |
| 2019-12-08 |
0.0062 USDT |
31,963,309.4750 ACT |
0.0062 USDT |
0.0061 USDT |
0.0065 USDT |
0.0062 USDT |
| 2019-12-07 |
0.0062 USDT |
30,201,930.9010 ACT |
0.0061 USDT |
0.0059 USDT |
0.0062 USDT |
0.0062 USDT |
| 2019-12-06 |
0.0061 USDT |
30,894,727.6870 ACT |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2019-12-05 |
0.0060 USDT |
40,113,657.4180 ACT |
0.0060 USDT |
0.0058 USDT |
0.0063 USDT |
0.0061 USDT |
| 2019-12-04 |
0.0060 USDT |
36,119,240.7520 ACT |
0.0061 USDT |
0.0058 USDT |
0.0063 USDT |
0.0060 USDT |
| 2019-12-03 |
0.0061 USDT |
43,799,900.7630 ACT |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2019-12-02 |
0.0062 USDT |
18,392,276.1370 ACT |
0.0062 USDT |
0.0060 USDT |
0.0065 USDT |
0.0061 USDT |
| 2019-12-01 |
0.0064 USDT |
8,790,658.4320 ACT |
0.0065 USDT |
0.0062 USDT |
0.0066 USDT |
0.0063 USDT |
| 2019-11-30 |
0.0066 USDT |
9,539,174.8260 ACT |
0.0067 USDT |
0.0063 USDT |
0.0068 USDT |
0.0065 USDT |
| 2019-11-29 |
0.0068 USDT |
8,254,195.4340 ACT |
0.0069 USDT |
0.0066 USDT |
0.0070 USDT |
0.0067 USDT |
| 2019-11-28 |
0.0068 USDT |
6,775,229.0800 ACT |
0.0067 USDT |
0.0063 USDT |
0.0072 USDT |
0.0069 USDT |
| 2019-11-27 |
0.0065 USDT |
9,228,020.5390 ACT |
0.0064 USDT |
0.0064 USDT |
0.0069 USDT |
0.0066 USDT |
| 2019-11-26 |
0.0061 USDT |
20,484,181.6100 ACT |
0.0058 USDT |
0.0057 USDT |
0.0073 USDT |
0.0064 USDT |
| 2019-11-25 |
0.0059 USDT |
12,948,737.6410 ACT |
0.0059 USDT |
0.0055 USDT |
0.0060 USDT |
0.0058 USDT |
| 2019-11-24 |
0.0061 USDT |
48,125,289.9830 ACT |
0.0062 USDT |
0.0053 USDT |
0.0062 USDT |
0.0059 USDT |
| 2019-11-23 |
0.0064 USDT |
68,434,826.3330 ACT |
0.0067 USDT |
0.0061 USDT |
0.0067 USDT |
0.0061 USDT |
| 2019-11-22 |
0.0065 USDT |
42,689,309.7080 ACT |
0.0063 USDT |
0.0061 USDT |
0.0068 USDT |
0.0067 USDT |
| 2019-11-21 |
0.0067 USDT |
33,611,958.4340 ACT |
0.0072 USDT |
0.0061 USDT |
0.0074 USDT |
0.0063 USDT |
| 2019-11-20 |
0.0075 USDT |
22,684,160.4270 ACT |
0.0077 USDT |
0.0071 USDT |
0.0077 USDT |
0.0072 USDT |
| 2019-11-19 |
0.0076 USDT |
26,388,117.1380 ACT |
0.0074 USDT |
0.0074 USDT |
0.0080 USDT |
0.0077 USDT |
| 2019-11-18 |
0.0076 USDT |
28,828,855.0950 ACT |
0.0078 USDT |
0.0073 USDT |
0.0078 USDT |
0.0074 USDT |
| 2019-11-17 |
0.0081 USDT |
25,072,783.9230 ACT |
0.0083 USDT |
0.0077 USDT |
0.0083 USDT |
0.0078 USDT |
| 2019-11-16 |
0.0083 USDT |
22,311,332.3480 ACT |
0.0083 USDT |
0.0081 USDT |
0.0085 USDT |
0.0083 USDT |
| 2019-11-15 |
0.0083 USDT |
25,816,086.4350 ACT |
0.0084 USDT |
0.0081 USDT |
0.0085 USDT |
0.0083 USDT |
| 2019-11-14 |
0.0085 USDT |
31,233,602.7210 ACT |
0.0087 USDT |
0.0082 USDT |
0.0092 USDT |
0.0084 USDT |