Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-09-05 |
0.0370 USDT |
20,027,855.5560 ACT |
0.0398 USDT |
0.0312 USDT |
0.0403 USDT |
0.0341 USDT |
| 2018-09-04 |
0.0427 USDT |
19,689,533.6470 ACT |
0.0454 USDT |
0.0380 USDT |
0.0465 USDT |
0.0400 USDT |
| 2018-09-03 |
0.0452 USDT |
16,647,412.8550 ACT |
0.0449 USDT |
0.0426 USDT |
0.0481 USDT |
0.0455 USDT |
| 2018-09-02 |
0.0465 USDT |
20,052,521.0050 ACT |
0.0481 USDT |
0.0417 USDT |
0.0507 USDT |
0.0449 USDT |
| 2018-09-01 |
0.0487 USDT |
21,128,028.8340 ACT |
0.0495 USDT |
0.0460 USDT |
0.0526 USDT |
0.0479 USDT |
| 2018-08-31 |
0.0463 USDT |
38,613,980.7020 ACT |
0.0430 USDT |
0.0411 USDT |
0.0562 USDT |
0.0495 USDT |
| 2018-08-30 |
0.0401 USDT |
26,505,750.6270 ACT |
0.0372 USDT |
0.0369 USDT |
0.0448 USDT |
0.0429 USDT |
| 2018-08-29 |
0.0378 USDT |
13,535,596.8080 ACT |
0.0382 USDT |
0.0357 USDT |
0.0396 USDT |
0.0373 USDT |
| 2018-08-28 |
0.0390 USDT |
16,583,466.3000 ACT |
0.0398 USDT |
0.0379 USDT |
0.0405 USDT |
0.0382 USDT |
| 2018-08-27 |
0.0373 USDT |
20,386,754.4510 ACT |
0.0348 USDT |
0.0346 USDT |
0.0399 USDT |
0.0397 USDT |
| 2018-08-26 |
0.0350 USDT |
16,634,814.8710 ACT |
0.0352 USDT |
0.0331 USDT |
0.0355 USDT |
0.0347 USDT |
| 2018-08-25 |
0.0356 USDT |
14,494,518.8780 ACT |
0.0360 USDT |
0.0341 USDT |
0.0366 USDT |
0.0352 USDT |
| 2018-08-24 |
0.0351 USDT |
17,141,388.8930 ACT |
0.0344 USDT |
0.0337 USDT |
0.0363 USDT |
0.0358 USDT |
| 2018-08-23 |
0.0340 USDT |
14,664,557.3880 ACT |
0.0339 USDT |
0.0333 USDT |
0.0357 USDT |
0.0341 USDT |
| 2018-08-22 |
0.0341 USDT |
15,884,751.2830 ACT |
0.0341 USDT |
0.0321 USDT |
0.0343 USDT |
0.0340 USDT |
| 2018-08-21 |
0.0345 USDT |
20,711,268.1160 ACT |
0.0344 USDT |
0.0334 USDT |
0.0380 USDT |
0.0346 USDT |
| 2018-08-20 |
0.0339 USDT |
25,305,783.2640 ACT |
0.0333 USDT |
0.0313 USDT |
0.0355 USDT |
0.0344 USDT |
| 2018-08-19 |
0.0332 USDT |
18,747,053.3600 ACT |
0.0330 USDT |
0.0313 USDT |
0.0355 USDT |
0.0334 USDT |
| 2018-08-18 |
0.0326 USDT |
25,319,752.7940 ACT |
0.0321 USDT |
0.0310 USDT |
0.0346 USDT |
0.0331 USDT |
| 2018-08-17 |
0.0344 USDT |
35,847,058.7010 ACT |
0.0365 USDT |
0.0317 USDT |
0.0417 USDT |
0.0322 USDT |
| 2018-08-16 |
0.0333 USDT |
29,822,608.0050 ACT |
0.0302 USDT |
0.0301 USDT |
0.0388 USDT |
0.0364 USDT |
| 2018-08-15 |
0.0306 USDT |
18,738,868.8730 ACT |
0.0310 USDT |
0.0278 USDT |
0.0330 USDT |
0.0302 USDT |
| 2018-08-14 |
0.0305 USDT |
13,534,788.1540 ACT |
0.0301 USDT |
0.0285 USDT |
0.0329 USDT |
0.0309 USDT |
| 2018-08-13 |
0.0339 USDT |
18,257,188.1624 ACT |
0.0374 USDT |
0.0292 USDT |
0.0382 USDT |
0.0304 USDT |
| 2018-08-12 |
0.0387 USDT |
10,012,716.5190 ACT |
0.0400 USDT |
0.0370 USDT |
0.0418 USDT |
0.0373 USDT |
| 2018-08-11 |
0.0399 USDT |
12,385,769.7580 ACT |
0.0397 USDT |
0.0382 USDT |
0.0428 USDT |
0.0400 USDT |
| 2018-08-10 |
0.0432 USDT |
16,488,223.8700 ACT |
0.0464 USDT |
0.0380 USDT |
0.0464 USDT |
0.0399 USDT |
| 2018-08-09 |
0.0472 USDT |
12,161,246.4750 ACT |
0.0479 USDT |
0.0455 USDT |
0.0498 USDT |
0.0464 USDT |
| 2018-08-08 |
0.0485 USDT |
12,768,640.9840 ACT |
0.0491 USDT |
0.0456 USDT |
0.0500 USDT |
0.0479 USDT |
| 2018-08-07 |
0.0524 USDT |
23,311,808.9400 ACT |
0.0556 USDT |
0.0480 USDT |
0.0620 USDT |
0.0491 USDT |
| 2018-08-06 |
0.0522 USDT |
17,517,570.5720 ACT |
0.0486 USDT |
0.0480 USDT |
0.0563 USDT |
0.0558 USDT |
| 2018-08-05 |
0.0489 USDT |
12,930,624.1580 ACT |
0.0492 USDT |
0.0480 USDT |
0.0515 USDT |
0.0485 USDT |
| 2018-08-04 |
0.0488 USDT |
12,285,679.4130 ACT |
0.0482 USDT |
0.0461 USDT |
0.0508 USDT |
0.0493 USDT |
| 2018-08-03 |
0.0501 USDT |
16,582,677.7950 ACT |
0.0517 USDT |
0.0468 USDT |
0.0528 USDT |
0.0484 USDT |
| 2018-08-02 |
0.0513 USDT |
16,049,191.2730 ACT |
0.0509 USDT |
0.0451 USDT |
0.0533 USDT |
0.0517 USDT |
| 2018-08-01 |
0.0531 USDT |
15,646,693.5220 ACT |
0.0552 USDT |
0.0487 USDT |
0.0561 USDT |
0.0510 USDT |
| 2018-07-31 |
0.0574 USDT |
18,683,122.4120 ACT |
0.0595 USDT |
0.0527 USDT |
0.0595 USDT |
0.0553 USDT |
| 2018-07-30 |
0.0652 USDT |
19,231,284.0610 ACT |
0.0708 USDT |
0.0562 USDT |
0.0708 USDT |
0.0596 USDT |
| 2018-07-29 |
0.0716 USDT |
12,666,132.1320 ACT |
0.0728 USDT |
0.0690 USDT |
0.0736 USDT |
0.0704 USDT |
| 2018-07-28 |
0.0728 USDT |
12,671,611.9120 ACT |
0.0729 USDT |
0.0701 USDT |
0.0737 USDT |
0.0727 USDT |
| 2018-07-27 |
0.0747 USDT |
17,114,383.1440 ACT |
0.0766 USDT |
0.0727 USDT |
0.0809 USDT |
0.0728 USDT |
| 2018-07-26 |
0.0785 USDT |
16,871,452.1660 ACT |
0.0807 USDT |
0.0729 USDT |
0.0825 USDT |
0.0762 USDT |
| 2018-07-25 |
0.0805 USDT |
15,239,033.1840 ACT |
0.0803 USDT |
0.0799 USDT |
0.0836 USDT |
0.0807 USDT |
| 2018-07-24 |
0.0809 USDT |
23,478,661.7690 ACT |
0.0812 USDT |
0.0770 USDT |
0.0861 USDT |
0.0806 USDT |
| 2018-07-23 |
0.0816 USDT |
18,510,766.1190 ACT |
0.0813 USDT |
0.0770 USDT |
0.0835 USDT |
0.0818 USDT |
| 2018-07-22 |
0.0828 USDT |
16,473,574.8510 ACT |
0.0843 USDT |
0.0800 USDT |
0.0850 USDT |
0.0813 USDT |
| 2018-07-21 |
0.0833 USDT |
16,046,369.0400 ACT |
0.0822 USDT |
0.0793 USDT |
0.0867 USDT |
0.0843 USDT |
| 2018-07-20 |
0.0836 USDT |
22,819,686.9050 ACT |
0.0851 USDT |
0.0770 USDT |
0.0868 USDT |
0.0821 USDT |
| 2018-07-19 |
0.0876 USDT |
15,410,156.4780 ACT |
0.0899 USDT |
0.0845 USDT |
0.0907 USDT |
0.0852 USDT |
| 2018-07-18 |
0.0919 USDT |
17,242,881.1010 ACT |
0.0939 USDT |
0.0885 USDT |
0.1000 USDT |
0.0898 USDT |