Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-05 |
0.0387 USDT |
21,962,393.2990 ACT |
0.0392 USDT |
0.0371 USDT |
0.0398 USDT |
0.0386 USDT |
| 2025-07-04 |
0.0400 USDT |
33,294,270.6220 ACT |
0.0416 USDT |
0.0385 USDT |
0.0417 USDT |
0.0392 USDT |
| 2025-07-03 |
0.0415 USDT |
27,806,109.1820 ACT |
0.0413 USDT |
0.0406 USDT |
0.0424 USDT |
0.0416 USDT |
| 2025-07-02 |
0.0399 USDT |
27,725,959.9840 ACT |
0.0387 USDT |
0.0384 USDT |
0.0420 USDT |
0.0413 USDT |
| 2025-07-01 |
0.0385 USDT |
42,585,511.9030 ACT |
0.0397 USDT |
0.0374 USDT |
0.0398 USDT |
0.0387 USDT |
| 2025-06-30 |
0.0400 USDT |
73,184,120.5650 ACT |
0.0440 USDT |
0.0354 USDT |
0.0441 USDT |
0.0397 USDT |
| 2025-06-29 |
0.0430 USDT |
22,309,941.7130 ACT |
0.0424 USDT |
0.0421 USDT |
0.0443 USDT |
0.0440 USDT |
| 2025-06-28 |
0.0414 USDT |
16,440,494.5860 ACT |
0.0409 USDT |
0.0406 USDT |
0.0430 USDT |
0.0423 USDT |
| 2025-06-27 |
0.0404 USDT |
17,343,338.4970 ACT |
0.0399 USDT |
0.0396 USDT |
0.0413 USDT |
0.0410 USDT |
| 2025-06-26 |
0.0407 USDT |
31,355,910.0280 ACT |
0.0414 USDT |
0.0395 USDT |
0.0426 USDT |
0.0399 USDT |
| 2025-06-25 |
0.0421 USDT |
14,977,821.2520 ACT |
0.0430 USDT |
0.0410 USDT |
0.0432 USDT |
0.0415 USDT |
| 2025-06-24 |
0.0430 USDT |
26,948,792.1330 ACT |
0.0432 USDT |
0.0422 USDT |
0.0440 USDT |
0.0430 USDT |
| 2025-06-23 |
0.0412 USDT |
26,951,445.5600 ACT |
0.0406 USDT |
0.0402 USDT |
0.0434 USDT |
0.0432 USDT |
| 2025-06-22 |
0.0399 USDT |
63,517,894.7420 ACT |
0.0407 USDT |
0.0377 USDT |
0.0414 USDT |
0.0406 USDT |
| 2025-06-21 |
0.0396 USDT |
54,312,198.6400 ACT |
0.0404 USDT |
0.0365 USDT |
0.0418 USDT |
0.0407 USDT |
| 2025-06-20 |
0.0410 USDT |
31,393,306.0650 ACT |
0.0416 USDT |
0.0391 USDT |
0.0428 USDT |
0.0404 USDT |
| 2025-06-19 |
0.0421 USDT |
27,115,388.0830 ACT |
0.0430 USDT |
0.0408 USDT |
0.0438 USDT |
0.0416 USDT |
| 2025-06-18 |
0.0415 USDT |
68,837,600.9230 ACT |
0.0459 USDT |
0.0376 USDT |
0.0462 USDT |
0.0430 USDT |
| 2025-06-17 |
0.0460 USDT |
24,472,384.6280 ACT |
0.0458 USDT |
0.0450 USDT |
0.0468 USDT |
0.0459 USDT |
| 2025-06-16 |
0.0472 USDT |
18,432,891.1400 ACT |
0.0467 USDT |
0.0456 USDT |
0.0480 USDT |
0.0458 USDT |
| 2025-06-15 |
0.0464 USDT |
15,087,713.3030 ACT |
0.0468 USDT |
0.0456 USDT |
0.0472 USDT |
0.0467 USDT |
| 2025-06-14 |
0.0463 USDT |
17,339,291.8980 ACT |
0.0460 USDT |
0.0454 USDT |
0.0473 USDT |
0.0468 USDT |
| 2025-06-13 |
0.0450 USDT |
91,250,193.6510 ACT |
0.0447 USDT |
0.0416 USDT |
0.0475 USDT |
0.0460 USDT |
| 2025-06-12 |
0.0473 USDT |
39,888,276.6100 ACT |
0.0496 USDT |
0.0441 USDT |
0.0497 USDT |
0.0447 USDT |
| 2025-06-11 |
0.0516 USDT |
35,640,177.8240 ACT |
0.0532 USDT |
0.0487 USDT |
0.0534 USDT |
0.0496 USDT |
| 2025-06-10 |
0.0522 USDT |
36,662,842.5930 ACT |
0.0519 USDT |
0.0507 USDT |
0.0536 USDT |
0.0532 USDT |
| 2025-06-09 |
0.0498 USDT |
22,800,357.2630 ACT |
0.0491 USDT |
0.0475 USDT |
0.0522 USDT |
0.0519 USDT |
| 2025-06-08 |
0.0491 USDT |
16,819,354.4650 ACT |
0.0495 USDT |
0.0482 USDT |
0.0504 USDT |
0.0491 USDT |
| 2025-06-07 |
0.0493 USDT |
22,106,791.6450 ACT |
0.0475 USDT |
0.0473 USDT |
0.0506 USDT |
0.0495 USDT |
| 2025-06-06 |
0.0477 USDT |
28,206,356.1650 ACT |
0.0465 USDT |
0.0463 USDT |
0.0494 USDT |
0.0475 USDT |
| 2025-06-05 |
0.0491 USDT |
38,044,713.1070 ACT |
0.0505 USDT |
0.0455 USDT |
0.0513 USDT |
0.0465 USDT |
| 2025-06-04 |
0.0516 USDT |
24,396,003.9290 ACT |
0.0520 USDT |
0.0496 USDT |
0.0531 USDT |
0.0505 USDT |
| 2025-06-03 |
0.0530 USDT |
37,197,351.8790 ACT |
0.0539 USDT |
0.0500 USDT |
0.0553 USDT |
0.0520 USDT |
| 2025-06-02 |
0.0527 USDT |
22,938,146.5690 ACT |
0.0531 USDT |
0.0512 USDT |
0.0548 USDT |
0.0539 USDT |
| 2025-06-01 |
0.0523 USDT |
38,200,015.8550 ACT |
0.0522 USDT |
0.0507 USDT |
0.0540 USDT |
0.0531 USDT |
| 2025-05-31 |
0.0502 USDT |
65,929,493.7460 ACT |
0.0470 USDT |
0.0457 USDT |
0.0530 USDT |
0.0522 USDT |
| 2025-05-30 |
0.0522 USDT |
90,211,248.7020 ACT |
0.0571 USDT |
0.0455 USDT |
0.0575 USDT |
0.0469 USDT |
| 2025-05-29 |
0.0605 USDT |
56,743,972.7840 ACT |
0.0626 USDT |
0.0548 USDT |
0.0643 USDT |
0.0571 USDT |
| 2025-05-28 |
0.0621 USDT |
33,345,432.6180 ACT |
0.0628 USDT |
0.0598 USDT |
0.0643 USDT |
0.0626 USDT |
| 2025-05-27 |
0.0619 USDT |
43,905,554.8580 ACT |
0.0605 USDT |
0.0585 USDT |
0.0648 USDT |
0.0628 USDT |
| 2025-05-26 |
0.0616 USDT |
37,478,684.6460 ACT |
0.0618 USDT |
0.0598 USDT |
0.0628 USDT |
0.0605 USDT |
| 2025-05-25 |
0.0595 USDT |
52,071,395.0140 ACT |
0.0612 USDT |
0.0567 USDT |
0.0622 USDT |
0.0618 USDT |
| 2025-05-24 |
0.0616 USDT |
33,628,248.4360 ACT |
0.0598 USDT |
0.0595 USDT |
0.0632 USDT |
0.0612 USDT |
| 2025-05-23 |
0.0656 USDT |
92,009,994.6470 ACT |
0.0686 USDT |
0.0590 USDT |
0.0728 USDT |
0.0598 USDT |
| 2025-05-22 |
0.0661 USDT |
48,415,463.8700 ACT |
0.0640 USDT |
0.0640 USDT |
0.0688 USDT |
0.0686 USDT |
| 2025-05-21 |
0.0624 USDT |
47,370,001.1000 ACT |
0.0615 USDT |
0.0601 USDT |
0.0659 USDT |
0.0640 USDT |
| 2025-05-20 |
0.0606 USDT |
45,737,039.1010 ACT |
0.0617 USDT |
0.0582 USDT |
0.0630 USDT |
0.0615 USDT |
| 2025-05-19 |
0.0598 USDT |
51,857,285.7890 ACT |
0.0638 USDT |
0.0572 USDT |
0.0639 USDT |
0.0616 USDT |
| 2025-05-18 |
0.0623 USDT |
68,940,444.4080 ACT |
0.0581 USDT |
0.0577 USDT |
0.0660 USDT |
0.0638 USDT |
| 2025-05-17 |
0.0591 USDT |
48,956,307.7740 ACT |
0.0612 USDT |
0.0573 USDT |
0.0615 USDT |
0.0581 USDT |