Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
0.0115 USDT |
94,039,433.6778 ACT |
0.0116 USDT |
0.0110 USDT |
0.0116 USDT |
0.0115 USDT |
| 2021-05-31 |
0.0113 USDT |
94,535,628.4953 ACT |
0.0111 USDT |
0.0102 USDT |
0.0116 USDT |
0.0115 USDT |
| 2021-05-30 |
0.0109 USDT |
108,849,343.9792 ACT |
0.0106 USDT |
0.0100 USDT |
0.0113 USDT |
0.0111 USDT |
| 2021-05-29 |
0.0108 USDT |
90,180,100.2682 ACT |
0.0109 USDT |
0.0101 USDT |
0.0110 USDT |
0.0106 USDT |
| 2021-05-28 |
0.0112 USDT |
130,542,604.6886 ACT |
0.0116 USDT |
0.0102 USDT |
0.0117 USDT |
0.0109 USDT |
| 2021-05-27 |
0.0114 USDT |
131,166,773.6854 ACT |
0.0113 USDT |
0.0102 USDT |
0.0150 USDT |
0.0116 USDT |
| 2021-05-26 |
0.0111 USDT |
135,016,363.5259 ACT |
0.0109 USDT |
0.0101 USDT |
0.0119 USDT |
0.0113 USDT |
| 2021-05-25 |
0.0106 USDT |
195,746,276.0313 ACT |
0.0103 USDT |
0.0094 USDT |
0.0170 USDT |
0.0109 USDT |
| 2021-05-24 |
0.0095 USDT |
162,205,377.4993 ACT |
0.0087 USDT |
0.0073 USDT |
0.0106 USDT |
0.0103 USDT |
| 2021-05-23 |
0.0099 USDT |
158,923,393.4797 ACT |
0.0110 USDT |
0.0083 USDT |
0.0121 USDT |
0.0087 USDT |
| 2021-05-22 |
0.0107 USDT |
184,618,750.4803 ACT |
0.0104 USDT |
0.0090 USDT |
0.0114 USDT |
0.0110 USDT |
| 2021-05-21 |
0.0118 USDT |
181,999,811.0880 ACT |
0.0133 USDT |
0.0102 USDT |
0.0133 USDT |
0.0104 USDT |
| 2021-05-20 |
0.0130 USDT |
193,075,873.5820 ACT |
0.0127 USDT |
0.0101 USDT |
0.0139 USDT |
0.0133 USDT |
| 2021-05-19 |
0.0151 USDT |
177,059,372.8190 ACT |
0.0176 USDT |
0.0088 USDT |
0.0176 USDT |
0.0127 USDT |
| 2021-05-18 |
0.0171 USDT |
143,730,380.1440 ACT |
0.0166 USDT |
0.0158 USDT |
0.0235 USDT |
0.0175 USDT |
| 2021-05-17 |
0.0177 USDT |
107,439,458.9290 ACT |
0.0189 USDT |
0.0152 USDT |
0.0191 USDT |
0.0166 USDT |
| 2021-05-16 |
0.0195 USDT |
108,018,392.6132 ACT |
0.0200 USDT |
0.0182 USDT |
0.0201 USDT |
0.0189 USDT |
| 2021-05-15 |
0.0207 USDT |
87,923,321.1044 ACT |
0.0214 USDT |
0.0191 USDT |
0.0214 USDT |
0.0201 USDT |
| 2021-05-14 |
0.0215 USDT |
117,238,252.5864 ACT |
0.0216 USDT |
0.0188 USDT |
0.0216 USDT |
0.0213 USDT |
| 2021-05-13 |
0.0220 USDT |
307,192,963.1445 ACT |
0.0223 USDT |
0.0188 USDT |
0.0390 USDT |
0.0218 USDT |
| 2021-05-12 |
0.0218 USDT |
88,491,602.0392 ACT |
0.0213 USDT |
0.0202 USDT |
0.0229 USDT |
0.0222 USDT |
| 2021-05-11 |
0.0220 USDT |
129,245,442.8595 ACT |
0.0227 USDT |
0.0187 USDT |
0.0228 USDT |
0.0213 USDT |
| 2021-05-10 |
0.0222 USDT |
123,467,607.9967 ACT |
0.0217 USDT |
0.0211 USDT |
0.0249 USDT |
0.0227 USDT |
| 2021-05-09 |
0.0227 USDT |
111,191,432.1350 ACT |
0.0238 USDT |
0.0207 USDT |
0.0241 USDT |
0.0217 USDT |
| 2021-05-08 |
0.0258 USDT |
112,531,398.0746 ACT |
0.0278 USDT |
0.0236 USDT |
0.0298 USDT |
0.0238 USDT |
| 2021-05-07 |
0.0250 USDT |
121,861,490.7985 ACT |
0.0221 USDT |
0.0214 USDT |
0.0280 USDT |
0.0278 USDT |
| 2021-05-06 |
0.0220 USDT |
65,489,914.5676 ACT |
0.0220 USDT |
0.0204 USDT |
0.0225 USDT |
0.0221 USDT |
| 2021-05-05 |
0.0214 USDT |
90,096,428.8025 ACT |
0.0209 USDT |
0.0200 USDT |
0.0221 USDT |
0.0219 USDT |
| 2021-05-04 |
0.0222 USDT |
103,663,708.4984 ACT |
0.0235 USDT |
0.0203 USDT |
0.0241 USDT |
0.0209 USDT |
| 2021-05-03 |
0.0229 USDT |
67,380,843.4271 ACT |
0.0223 USDT |
0.0221 USDT |
0.0243 USDT |
0.0235 USDT |
| 2021-05-02 |
0.0223 USDT |
60,420,688.5770 ACT |
0.0224 USDT |
0.0212 USDT |
0.0225 USDT |
0.0223 USDT |
| 2021-05-01 |
0.0225 USDT |
62,592,341.9954 ACT |
0.0226 USDT |
0.0215 USDT |
0.0227 USDT |
0.0223 USDT |
| 2021-04-30 |
0.0225 USDT |
67,219,409.9256 ACT |
0.0224 USDT |
0.0210 USDT |
0.0227 USDT |
0.0226 USDT |
| 2021-04-29 |
0.0221 USDT |
79,812,124.3508 ACT |
0.0218 USDT |
0.0205 USDT |
0.0225 USDT |
0.0224 USDT |
| 2021-04-28 |
0.0221 USDT |
81,221,930.1843 ACT |
0.0225 USDT |
0.0201 USDT |
0.0226 USDT |
0.0218 USDT |
| 2021-04-27 |
0.0216 USDT |
97,403,224.7022 ACT |
0.0207 USDT |
0.0197 USDT |
0.0226 USDT |
0.0225 USDT |
| 2021-04-26 |
0.0197 USDT |
134,224,571.2279 ACT |
0.0187 USDT |
0.0172 USDT |
0.0248 USDT |
0.0207 USDT |
| 2021-04-25 |
0.0184 USDT |
84,442,649.2751 ACT |
0.0182 USDT |
0.0170 USDT |
0.0192 USDT |
0.0187 USDT |
| 2021-04-24 |
0.0180 USDT |
123,287,515.3233 ACT |
0.0178 USDT |
0.0163 USDT |
0.0193 USDT |
0.0182 USDT |
| 2021-04-23 |
0.0198 USDT |
193,506,854.0838 ACT |
0.0218 USDT |
0.0160 USDT |
0.0300 USDT |
0.0178 USDT |
| 2021-04-22 |
0.0225 USDT |
91,861,763.7542 ACT |
0.0232 USDT |
0.0207 USDT |
0.0233 USDT |
0.0218 USDT |
| 2021-04-21 |
0.0235 USDT |
106,322,792.1929 ACT |
0.0238 USDT |
0.0216 USDT |
0.0249 USDT |
0.0231 USDT |
| 2021-04-20 |
0.0244 USDT |
119,414,234.5852 ACT |
0.0249 USDT |
0.0217 USDT |
0.0256 USDT |
0.0238 USDT |
| 2021-04-19 |
0.0252 USDT |
171,471,989.0860 ACT |
0.0254 USDT |
0.0229 USDT |
0.0287 USDT |
0.0249 USDT |
| 2021-04-18 |
0.0255 USDT |
172,451,097.5620 ACT |
0.0256 USDT |
0.0185 USDT |
0.0324 USDT |
0.0253 USDT |
| 2021-04-17 |
0.0249 USDT |
109,442,855.7940 ACT |
0.0242 USDT |
0.0238 USDT |
0.0285 USDT |
0.0257 USDT |
| 2021-04-16 |
0.0249 USDT |
82,533,643.7420 ACT |
0.0257 USDT |
0.0233 USDT |
0.0267 USDT |
0.0241 USDT |
| 2021-04-15 |
0.0249 USDT |
81,785,936.5480 ACT |
0.0241 USDT |
0.0240 USDT |
0.0273 USDT |
0.0257 USDT |
| 2021-04-14 |
0.0250 USDT |
84,031,647.5720 ACT |
0.0260 USDT |
0.0236 USDT |
0.0262 USDT |
0.0240 USDT |
| 2021-04-13 |
0.0259 USDT |
90,475,765.9050 ACT |
0.0257 USDT |
0.0248 USDT |
0.0273 USDT |
0.0260 USDT |