Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-24 |
0.0431 USDT |
31,237,086.5630 ACT |
0.0446 USDT |
0.0418 USDT |
0.0447 USDT |
0.0423 USDT |
| 2025-08-23 |
0.0450 USDT |
62,789,286.9630 ACT |
0.0438 USDT |
0.0425 USDT |
0.0476 USDT |
0.0446 USDT |
| 2025-08-22 |
0.0405 USDT |
49,432,640.1050 ACT |
0.0393 USDT |
0.0377 USDT |
0.0440 USDT |
0.0437 USDT |
| 2025-08-21 |
0.0394 USDT |
19,184,845.0810 ACT |
0.0400 USDT |
0.0386 USDT |
0.0403 USDT |
0.0392 USDT |
| 2025-08-20 |
0.0391 USDT |
26,865,045.6390 ACT |
0.0381 USDT |
0.0380 USDT |
0.0404 USDT |
0.0400 USDT |
| 2025-08-19 |
0.0392 USDT |
30,143,343.1630 ACT |
0.0399 USDT |
0.0378 USDT |
0.0404 USDT |
0.0381 USDT |
| 2025-08-18 |
0.0399 USDT |
31,994,810.0310 ACT |
0.0413 USDT |
0.0390 USDT |
0.0414 USDT |
0.0399 USDT |
| 2025-08-17 |
0.0413 USDT |
17,810,917.5580 ACT |
0.0408 USDT |
0.0406 USDT |
0.0424 USDT |
0.0413 USDT |
| 2025-08-16 |
0.0403 USDT |
22,431,186.8870 ACT |
0.0398 USDT |
0.0397 USDT |
0.0411 USDT |
0.0408 USDT |
| 2025-08-15 |
0.0397 USDT |
32,362,227.5080 ACT |
0.0397 USDT |
0.0383 USDT |
0.0408 USDT |
0.0398 USDT |
| 2025-08-14 |
0.0419 USDT |
48,381,045.9310 ACT |
0.0445 USDT |
0.0389 USDT |
0.0453 USDT |
0.0397 USDT |
| 2025-08-13 |
0.0443 USDT |
27,277,493.4150 ACT |
0.0437 USDT |
0.0434 USDT |
0.0452 USDT |
0.0445 USDT |
| 2025-08-12 |
0.0423 USDT |
41,114,314.7920 ACT |
0.0415 USDT |
0.0406 USDT |
0.0444 USDT |
0.0437 USDT |
| 2025-08-11 |
0.0445 USDT |
94,527,992.8950 ACT |
0.0461 USDT |
0.0406 USDT |
0.0481 USDT |
0.0415 USDT |
| 2025-08-10 |
0.0438 USDT |
54,604,298.0680 ACT |
0.0429 USDT |
0.0409 USDT |
0.0466 USDT |
0.0462 USDT |
| 2025-08-09 |
0.0422 USDT |
31,831,190.5650 ACT |
0.0407 USDT |
0.0406 USDT |
0.0437 USDT |
0.0428 USDT |
| 2025-08-08 |
0.0405 USDT |
23,518,009.2300 ACT |
0.0402 USDT |
0.0396 USDT |
0.0413 USDT |
0.0407 USDT |
| 2025-08-07 |
0.0391 USDT |
27,119,865.4850 ACT |
0.0386 USDT |
0.0381 USDT |
0.0403 USDT |
0.0401 USDT |
| 2025-08-06 |
0.0380 USDT |
20,256,800.1360 ACT |
0.0379 USDT |
0.0368 USDT |
0.0390 USDT |
0.0386 USDT |
| 2025-08-05 |
0.0385 USDT |
21,069,375.5200 ACT |
0.0398 USDT |
0.0370 USDT |
0.0400 USDT |
0.0379 USDT |
| 2025-08-04 |
0.0390 USDT |
20,030,985.1450 ACT |
0.0385 USDT |
0.0385 USDT |
0.0401 USDT |
0.0398 USDT |
| 2025-08-03 |
0.0382 USDT |
11,916,133.8280 ACT |
0.0375 USDT |
0.0370 USDT |
0.0389 USDT |
0.0385 USDT |
| 2025-08-02 |
0.0375 USDT |
21,865,789.3060 ACT |
0.0380 USDT |
0.0363 USDT |
0.0385 USDT |
0.0375 USDT |
| 2025-08-01 |
0.0386 USDT |
35,004,661.1940 ACT |
0.0393 USDT |
0.0367 USDT |
0.0397 USDT |
0.0380 USDT |
| 2025-07-31 |
0.0410 USDT |
17,454,188.2630 ACT |
0.0415 USDT |
0.0390 USDT |
0.0425 USDT |
0.0393 USDT |
| 2025-07-30 |
0.0413 USDT |
25,789,363.2920 ACT |
0.0426 USDT |
0.0390 USDT |
0.0429 USDT |
0.0415 USDT |
| 2025-07-29 |
0.0435 USDT |
31,506,553.1470 ACT |
0.0440 USDT |
0.0416 USDT |
0.0453 USDT |
0.0426 USDT |
| 2025-07-28 |
0.0471 USDT |
43,196,071.0550 ACT |
0.0475 USDT |
0.0434 USDT |
0.0489 USDT |
0.0441 USDT |
| 2025-07-27 |
0.0465 USDT |
31,638,962.0490 ACT |
0.0455 USDT |
0.0450 USDT |
0.0480 USDT |
0.0475 USDT |
| 2025-07-26 |
0.0461 USDT |
17,409,388.1990 ACT |
0.0459 USDT |
0.0453 USDT |
0.0471 USDT |
0.0454 USDT |
| 2025-07-25 |
0.0442 USDT |
30,697,534.3080 ACT |
0.0445 USDT |
0.0424 USDT |
0.0460 USDT |
0.0459 USDT |
| 2025-07-24 |
0.0446 USDT |
55,175,301.1580 ACT |
0.0471 USDT |
0.0416 USDT |
0.0477 USDT |
0.0446 USDT |
| 2025-07-23 |
0.0492 USDT |
89,829,003.3230 ACT |
0.0514 USDT |
0.0444 USDT |
0.0521 USDT |
0.0472 USDT |
| 2025-07-22 |
0.0497 USDT |
59,612,418.7930 ACT |
0.0511 USDT |
0.0473 USDT |
0.0526 USDT |
0.0514 USDT |
| 2025-07-21 |
0.0498 USDT |
78,560,446.7750 ACT |
0.0494 USDT |
0.0466 USDT |
0.0527 USDT |
0.0511 USDT |
| 2025-07-20 |
0.0478 USDT |
65,426,722.2000 ACT |
0.0454 USDT |
0.0450 USDT |
0.0502 USDT |
0.0494 USDT |
| 2025-07-19 |
0.0447 USDT |
28,032,966.9630 ACT |
0.0453 USDT |
0.0434 USDT |
0.0460 USDT |
0.0454 USDT |
| 2025-07-18 |
0.0470 USDT |
61,669,984.0870 ACT |
0.0462 USDT |
0.0440 USDT |
0.0488 USDT |
0.0453 USDT |
| 2025-07-17 |
0.0466 USDT |
53,615,687.6320 ACT |
0.0468 USDT |
0.0445 USDT |
0.0481 USDT |
0.0462 USDT |
| 2025-07-16 |
0.0464 USDT |
53,152,737.1870 ACT |
0.0455 USDT |
0.0441 USDT |
0.0493 USDT |
0.0468 USDT |
| 2025-07-15 |
0.0436 USDT |
44,097,601.3490 ACT |
0.0427 USDT |
0.0410 USDT |
0.0467 USDT |
0.0455 USDT |
| 2025-07-14 |
0.0434 USDT |
36,055,358.4530 ACT |
0.0426 USDT |
0.0416 USDT |
0.0451 USDT |
0.0427 USDT |
| 2025-07-13 |
0.0430 USDT |
22,904,571.8540 ACT |
0.0424 USDT |
0.0419 USDT |
0.0440 USDT |
0.0426 USDT |
| 2025-07-12 |
0.0425 USDT |
35,754,110.7330 ACT |
0.0436 USDT |
0.0407 USDT |
0.0440 USDT |
0.0425 USDT |
| 2025-07-11 |
0.0452 USDT |
73,974,848.9710 ACT |
0.0440 USDT |
0.0428 USDT |
0.0480 USDT |
0.0436 USDT |
| 2025-07-10 |
0.0419 USDT |
72,541,718.2490 ACT |
0.0405 USDT |
0.0401 USDT |
0.0457 USDT |
0.0440 USDT |
| 2025-07-09 |
0.0393 USDT |
20,471,449.7460 ACT |
0.0392 USDT |
0.0387 USDT |
0.0408 USDT |
0.0404 USDT |
| 2025-07-08 |
0.0384 USDT |
15,523,928.5780 ACT |
0.0386 USDT |
0.0379 USDT |
0.0395 USDT |
0.0391 USDT |
| 2025-07-07 |
0.0391 USDT |
19,377,681.9760 ACT |
0.0395 USDT |
0.0382 USDT |
0.0399 USDT |
0.0386 USDT |
| 2025-07-06 |
0.0390 USDT |
14,708,582.0180 ACT |
0.0386 USDT |
0.0383 USDT |
0.0401 USDT |
0.0395 USDT |