Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-10-25 |
0.0282 USDT |
5,371,857.1820 ACT |
0.0284 USDT |
0.0275 USDT |
0.0287 USDT |
0.0279 USDT |
| 2018-10-24 |
0.0290 USDT |
3,687,654.9350 ACT |
0.0295 USDT |
0.0280 USDT |
0.0297 USDT |
0.0284 USDT |
| 2018-10-23 |
0.0297 USDT |
1,618,535.4090 ACT |
0.0299 USDT |
0.0293 USDT |
0.0310 USDT |
0.0295 USDT |
| 2018-10-22 |
0.0298 USDT |
1,611,068.5390 ACT |
0.0297 USDT |
0.0291 USDT |
0.0302 USDT |
0.0299 USDT |
| 2018-10-21 |
0.0301 USDT |
3,184,423.1530 ACT |
0.0305 USDT |
0.0294 USDT |
0.0306 USDT |
0.0297 USDT |
| 2018-10-20 |
0.0301 USDT |
3,165,144.6530 ACT |
0.0296 USDT |
0.0295 USDT |
0.0305 USDT |
0.0305 USDT |
| 2018-10-19 |
0.0289 USDT |
2,099,599.1510 ACT |
0.0282 USDT |
0.0278 USDT |
0.0299 USDT |
0.0296 USDT |
| 2018-10-18 |
0.0285 USDT |
1,581,375.5660 ACT |
0.0288 USDT |
0.0278 USDT |
0.0289 USDT |
0.0282 USDT |
| 2018-10-17 |
0.0291 USDT |
1,556,629.1720 ACT |
0.0293 USDT |
0.0285 USDT |
0.0296 USDT |
0.0288 USDT |
| 2018-10-16 |
0.0287 USDT |
1,449,968.5160 ACT |
0.0279 USDT |
0.0279 USDT |
0.0295 USDT |
0.0295 USDT |
| 2018-10-15 |
0.0284 USDT |
2,167,587.8660 ACT |
0.0288 USDT |
0.0277 USDT |
0.0292 USDT |
0.0279 USDT |
| 2018-10-14 |
0.0283 USDT |
6,409,177.8450 ACT |
0.0277 USDT |
0.0267 USDT |
0.0311 USDT |
0.0288 USDT |
| 2018-10-13 |
0.0276 USDT |
1,843,199.6770 ACT |
0.0275 USDT |
0.0273 USDT |
0.0290 USDT |
0.0277 USDT |
| 2018-10-12 |
0.0275 USDT |
946,460.5430 ACT |
0.0276 USDT |
0.0270 USDT |
0.0279 USDT |
0.0274 USDT |
| 2018-10-11 |
0.0276 USDT |
2,789,888.5180 ACT |
0.0275 USDT |
0.0248 USDT |
0.0280 USDT |
0.0276 USDT |
| 2018-10-10 |
0.0294 USDT |
12,617,396.8480 ACT |
0.0312 USDT |
0.0268 USDT |
0.0319 USDT |
0.0275 USDT |
| 2018-10-09 |
0.0319 USDT |
3,866,044.8680 ACT |
0.0325 USDT |
0.0309 USDT |
0.0329 USDT |
0.0312 USDT |
| 2018-10-08 |
0.0331 USDT |
3,213,902.5900 ACT |
0.0336 USDT |
0.0321 USDT |
0.0337 USDT |
0.0325 USDT |
| 2018-10-07 |
0.0332 USDT |
1,914,977.0230 ACT |
0.0328 USDT |
0.0318 USDT |
0.0338 USDT |
0.0335 USDT |
| 2018-10-06 |
0.0325 USDT |
2,673,032.0610 ACT |
0.0322 USDT |
0.0312 USDT |
0.0337 USDT |
0.0328 USDT |
| 2018-10-05 |
0.0326 USDT |
3,227,812.7150 ACT |
0.0330 USDT |
0.0318 USDT |
0.0338 USDT |
0.0322 USDT |
| 2018-10-04 |
0.0330 USDT |
1,828,934.6920 ACT |
0.0330 USDT |
0.0321 USDT |
0.0334 USDT |
0.0330 USDT |
| 2018-10-03 |
0.0329 USDT |
2,363,731.2470 ACT |
0.0328 USDT |
0.0321 USDT |
0.0337 USDT |
0.0330 USDT |
| 2018-10-02 |
0.0337 USDT |
3,042,676.7420 ACT |
0.0345 USDT |
0.0317 USDT |
0.0345 USDT |
0.0328 USDT |
| 2018-10-01 |
0.0332 USDT |
7,072,896.9760 ACT |
0.0319 USDT |
0.0319 USDT |
0.0375 USDT |
0.0345 USDT |
| 2018-09-30 |
0.0327 USDT |
6,991,756.0240 ACT |
0.0335 USDT |
0.0317 USDT |
0.0354 USDT |
0.0319 USDT |
| 2018-09-29 |
0.0322 USDT |
6,002,582.6720 ACT |
0.0308 USDT |
0.0301 USDT |
0.0354 USDT |
0.0335 USDT |
| 2018-09-28 |
0.0307 USDT |
3,041,861.0800 ACT |
0.0305 USDT |
0.0297 USDT |
0.0308 USDT |
0.0308 USDT |
| 2018-09-27 |
0.0302 USDT |
3,752,895.7670 ACT |
0.0298 USDT |
0.0297 USDT |
0.0312 USDT |
0.0305 USDT |
| 2018-09-26 |
0.0302 USDT |
2,737,156.8870 ACT |
0.0306 USDT |
0.0293 USDT |
0.0307 USDT |
0.0298 USDT |
| 2018-09-25 |
0.0301 USDT |
5,201,851.2940 ACT |
0.0296 USDT |
0.0291 USDT |
0.0307 USDT |
0.0306 USDT |
| 2018-09-24 |
0.0307 USDT |
3,545,054.7780 ACT |
0.0317 USDT |
0.0289 USDT |
0.0322 USDT |
0.0296 USDT |
| 2018-09-23 |
0.0325 USDT |
4,357,177.3410 ACT |
0.0332 USDT |
0.0313 USDT |
0.0337 USDT |
0.0317 USDT |
| 2018-09-22 |
0.0331 USDT |
2,926,713.5990 ACT |
0.0330 USDT |
0.0324 USDT |
0.0340 USDT |
0.0332 USDT |
| 2018-09-21 |
0.0326 USDT |
6,408,339.3630 ACT |
0.0322 USDT |
0.0314 USDT |
0.0345 USDT |
0.0330 USDT |
| 2018-09-20 |
0.0316 USDT |
13,736,055.1980 ACT |
0.0309 USDT |
0.0302 USDT |
0.0334 USDT |
0.0322 USDT |
| 2018-09-19 |
0.0309 USDT |
8,942,135.5460 ACT |
0.0310 USDT |
0.0299 USDT |
0.0320 USDT |
0.0308 USDT |
| 2018-09-18 |
0.0316 USDT |
9,673,580.4780 ACT |
0.0319 USDT |
0.0299 USDT |
0.0320 USDT |
0.0312 USDT |
| 2018-09-17 |
0.0310 USDT |
10,778,535.7860 ACT |
0.0301 USDT |
0.0291 USDT |
0.0320 USDT |
0.0319 USDT |
| 2018-09-16 |
0.0308 USDT |
12,132,934.4410 ACT |
0.0315 USDT |
0.0297 USDT |
0.0331 USDT |
0.0301 USDT |
| 2018-09-15 |
0.0313 USDT |
11,103,202.7530 ACT |
0.0310 USDT |
0.0298 USDT |
0.0316 USDT |
0.0315 USDT |
| 2018-09-14 |
0.0307 USDT |
12,950,983.3490 ACT |
0.0304 USDT |
0.0303 USDT |
0.0323 USDT |
0.0310 USDT |
| 2018-09-13 |
0.0308 USDT |
14,512,145.8850 ACT |
0.0309 USDT |
0.0293 USDT |
0.0319 USDT |
0.0306 USDT |
| 2018-09-12 |
0.0295 USDT |
13,587,920.9100 ACT |
0.0280 USDT |
0.0277 USDT |
0.0313 USDT |
0.0310 USDT |
| 2018-09-11 |
0.0289 USDT |
13,618,878.6560 ACT |
0.0295 USDT |
0.0272 USDT |
0.0306 USDT |
0.0282 USDT |
| 2018-09-10 |
0.0303 USDT |
13,077,102.4990 ACT |
0.0311 USDT |
0.0294 USDT |
0.0325 USDT |
0.0295 USDT |
| 2018-09-09 |
0.0318 USDT |
12,230,424.5710 ACT |
0.0324 USDT |
0.0301 USDT |
0.0325 USDT |
0.0311 USDT |
| 2018-09-08 |
0.0333 USDT |
18,885,602.1810 ACT |
0.0342 USDT |
0.0300 USDT |
0.0353 USDT |
0.0324 USDT |
| 2018-09-07 |
0.0343 USDT |
16,066,105.8780 ACT |
0.0343 USDT |
0.0338 USDT |
0.0386 USDT |
0.0342 USDT |
| 2018-09-06 |
0.0344 USDT |
17,626,240.8820 ACT |
0.0344 USDT |
0.0328 USDT |
0.0378 USDT |
0.0344 USDT |