Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-28 |
0.0101 USDT |
8,037,969.4550 ACT |
0.0103 USDT |
0.0096 USDT |
0.0109 USDT |
0.0099 USDT |
| 2018-11-27 |
0.0100 USDT |
7,797,850.2420 ACT |
0.0096 USDT |
0.0092 USDT |
0.0109 USDT |
0.0103 USDT |
| 2018-11-26 |
0.0094 USDT |
7,298,634.7540 ACT |
0.0092 USDT |
0.0090 USDT |
0.0115 USDT |
0.0096 USDT |
| 2018-11-25 |
0.0093 USDT |
4,695,403.6830 ACT |
0.0093 USDT |
0.0092 USDT |
0.0102 USDT |
0.0092 USDT |
| 2018-11-24 |
0.0099 USDT |
9,515,906.8360 ACT |
0.0104 USDT |
0.0086 USDT |
0.0106 USDT |
0.0093 USDT |
| 2018-11-23 |
0.0105 USDT |
2,700,950.7540 ACT |
0.0105 USDT |
0.0100 USDT |
0.0108 USDT |
0.0104 USDT |
| 2018-11-22 |
0.0109 USDT |
4,637,436.2660 ACT |
0.0113 USDT |
0.0100 USDT |
0.0113 USDT |
0.0105 USDT |
| 2018-11-21 |
0.0114 USDT |
6,014,869.9200 ACT |
0.0114 USDT |
0.0106 USDT |
0.0119 USDT |
0.0113 USDT |
| 2018-11-20 |
0.0120 USDT |
9,468,891.1420 ACT |
0.0126 USDT |
0.0106 USDT |
0.0126 USDT |
0.0114 USDT |
| 2018-11-19 |
0.0134 USDT |
11,906,891.0340 ACT |
0.0141 USDT |
0.0110 USDT |
0.0161 USDT |
0.0126 USDT |
| 2018-11-18 |
0.0156 USDT |
10,426,930.9950 ACT |
0.0172 USDT |
0.0135 USDT |
0.0173 USDT |
0.0140 USDT |
| 2018-11-17 |
0.0174 USDT |
5,904,654.1730 ACT |
0.0175 USDT |
0.0166 USDT |
0.0182 USDT |
0.0172 USDT |
| 2018-11-16 |
0.0179 USDT |
6,064,808.0080 ACT |
0.0182 USDT |
0.0173 USDT |
0.0192 USDT |
0.0176 USDT |
| 2018-11-15 |
0.0182 USDT |
5,774,916.1390 ACT |
0.0182 USDT |
0.0172 USDT |
0.0190 USDT |
0.0182 USDT |
| 2018-11-14 |
0.0199 USDT |
10,030,931.5460 ACT |
0.0216 USDT |
0.0172 USDT |
0.0217 USDT |
0.0182 USDT |
| 2018-11-13 |
0.0232 USDT |
5,708,779.8827 ACT |
0.0247 USDT |
0.0214 USDT |
0.0249 USDT |
0.0216 USDT |
| 2018-11-12 |
0.0252 USDT |
2,276,053.9650 ACT |
0.0256 USDT |
0.0245 USDT |
0.0256 USDT |
0.0247 USDT |
| 2018-11-11 |
0.0250 USDT |
4,167,144.1610 ACT |
0.0244 USDT |
0.0241 USDT |
0.0264 USDT |
0.0256 USDT |
| 2018-11-10 |
0.0247 USDT |
3,750,938.4830 ACT |
0.0250 USDT |
0.0241 USDT |
0.0252 USDT |
0.0244 USDT |
| 2018-11-09 |
0.0248 USDT |
5,736,627.7370 ACT |
0.0246 USDT |
0.0243 USDT |
0.0251 USDT |
0.0250 USDT |
| 2018-11-08 |
0.0251 USDT |
5,502,434.5230 ACT |
0.0255 USDT |
0.0242 USDT |
0.0258 USDT |
0.0246 USDT |
| 2018-11-07 |
0.0260 USDT |
2,624,911.6390 ACT |
0.0264 USDT |
0.0252 USDT |
0.0267 USDT |
0.0256 USDT |
| 2018-11-06 |
0.0262 USDT |
6,546,362.7320 ACT |
0.0260 USDT |
0.0255 USDT |
0.0268 USDT |
0.0264 USDT |
| 2018-11-05 |
0.0260 USDT |
5,251,663.1860 ACT |
0.0260 USDT |
0.0254 USDT |
0.0265 USDT |
0.0260 USDT |
| 2018-11-04 |
0.0264 USDT |
7,689,547.5230 ACT |
0.0267 USDT |
0.0253 USDT |
0.0275 USDT |
0.0260 USDT |
| 2018-11-03 |
0.0266 USDT |
3,443,694.6260 ACT |
0.0265 USDT |
0.0263 USDT |
0.0269 USDT |
0.0267 USDT |
| 2018-11-02 |
0.0274 USDT |
7,086,563.1970 ACT |
0.0283 USDT |
0.0263 USDT |
0.0284 USDT |
0.0265 USDT |
| 2018-11-01 |
0.0280 USDT |
6,798,783.4640 ACT |
0.0277 USDT |
0.0277 USDT |
0.0284 USDT |
0.0282 USDT |
| 2018-10-31 |
0.0277 USDT |
7,543,660.7960 ACT |
0.0276 USDT |
0.0274 USDT |
0.0283 USDT |
0.0277 USDT |
| 2018-10-30 |
0.0274 USDT |
5,047,072.5030 ACT |
0.0270 USDT |
0.0265 USDT |
0.0282 USDT |
0.0278 USDT |
| 2018-10-29 |
0.0270 USDT |
4,928,945.2860 ACT |
0.0269 USDT |
0.0268 USDT |
0.0278 USDT |
0.0270 USDT |
| 2018-10-28 |
0.0273 USDT |
7,693,267.0040 ACT |
0.0276 USDT |
0.0262 USDT |
0.0296 USDT |
0.0269 USDT |
| 2018-10-27 |
0.0275 USDT |
4,327,346.7540 ACT |
0.0274 USDT |
0.0273 USDT |
0.0278 USDT |
0.0276 USDT |
| 2018-10-26 |
0.0277 USDT |
6,214,019.8910 ACT |
0.0279 USDT |
0.0273 USDT |
0.0281 USDT |
0.0274 USDT |
| 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 |