ACTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.01386 | -0.000101 | -0.72% | 0.01395 | 0.014139 | 0.013808 | 0.00 |
Apr 27 2024 | 0.013961 | -0.000074 | -0.53% | 0.014024 | 0.014057 | 0.013751 | 0.00 |
Apr 26 2024 | 0.014035 | -0.000151 | -1.06% | 0.014187 | 0.01425 | 0.013937 | 0.00 |
Apr 25 2024 | 0.014187 | 0.000063 | 0.45% | 0.01414 | 0.014357 | 0.013815 | 0.00 |
Apr 24 2024 | 0.014124 | -0.00048 | -3.29% | 0.01461 | 0.014757 | 0.013985 | 0.00 |
Apr 23 2024 | 0.014604 | -0.000107 | -0.73% | 0.014696 | 0.014783 | 0.014491 | 0.00 |
Apr 22 2024 | 0.014712 | 0.000414 | 2.90% | 0.014286 | 0.014795 | 0.014228 | 0.00 |
Apr 21 2024 | 0.014298 | 0.000017 | 0.12% | 0.014252 | 0.014451 | 0.01414 | 0.00 |
Apr 20 2024 | 0.014281 | 0.00019 | 1.35% | 0.014042 | 0.014398 | 0.013916 | 0.00 |
Apr 19 2024 | 0.014091 | 0.000118 | 0.84% | 0.013944 | 0.014409 | 0.013112 | 0.00 |
Apr 18 2024 | 0.013973 | 0.000482 | 3.57% | 0.013482 | 0.014109 | 0.013387 | 0.00 |
Apr 17 2024 | 0.013491 | -0.000527 | -3.76% | 0.014046 | 0.014181 | 0.013171 | 0.00 |
Apr 16 2024 | 0.014019 | 0.000062 | 0.44% | 0.013953 | 0.014142 | 0.013579 | 0.00 |
Apr 15 2024 | 0.013957 | -0.000518 | -3.58% | 0.014473 | 0.014706 | 0.013713 | 0.00 |
Apr 14 2024 | 0.014474 | 0.000287 | 2.03% | 0.01415 | 0.014487 | 0.013677 | 0.00 |
Apr 13 2024 | 0.014187 | -0.000582 | -3.94% | 0.014761 | 0.014948 | 0.013552 | 0.00 |
Apr 12 2024 | 0.014768 | -0.000647 | -4.20% | 0.015402 | 0.015663 | 0.014526 | 0.00 |
Apr 11 2024 | 0.015415 | -0.000107 | -0.69% | 0.015523 | 0.015677 | 0.015305 | 0.00 |
Apr 10 2024 | 0.015523 | 0.000303 | 1.99% | 0.015205 | 0.01564 | 0.014859 | 0.00 |
Apr 09 2024 | 0.015219 | -0.000557 | -3.53% | 0.015753 | 0.015784 | 0.015021 | 0.00 |
Apr 08 2024 | 0.015776 | 0.0005 | 3.28% | 0.015159 | 0.01599 | 0.015159 | 0.00 |
Apr 07 2024 | 0.015276 | 0.000105 | 0.69% | 0.015159 | 0.015456 | 0.015159 | 0.00 |
Apr 06 2024 | 0.01517 | 0.000212 | 1.42% | 0.01491 | 0.01531 | 0.01485 | 0.00 |
Apr 05 2024 | 0.014958 | -0.000102 | -0.68% | 0.015075 | 0.015117 | 0.014523 | 0.00 |
Apr 04 2024 | 0.01506 | 0.000509 | 3.50% | 0.014536 | 0.015247 | 0.014325 | 0.00 |
Apr 03 2024 | 0.014551 | 0.000147 | 1.02% | 0.014409 | 0.014725 | 0.014211 | 0.00 |
Apr 02 2024 | 0.014403 | -0.000969 | -6.30% | 0.015325 | 0.015325 | 0.014209 | 0.00 |
Apr 01 2024 | 0.015372 | -0.000307 | -1.96% | 0.015569 | 0.015605 | 0.015007 | 0.00 |
Mar 31 2024 | 0.015679 | 0.000353 | 2.31% | 0.015341 | 0.01569 | 0.015339 | 0.00 |
Mar 30 2024 | 0.015326 | -0.000052 | -0.34% | 0.015368 | 0.015476 | 0.015312 | 0.00 |
Mar 29 2024 | 0.015378 | -0.00019 | -1.22% | 0.015569 | 0.015605 | 0.015203 | 0.00 |
Mar 28 2024 | 0.015567 | 0.000336 | 2.21% | 0.015291 | 0.015754 | 0.015169 | 0.00 |
Mar 27 2024 | 0.015231 | -0.000169 | -1.10% | 0.015401 | 0.015773 | 0.015044 | 0.00 |
Mar 26 2024 | 0.0154 | 0.000016 | 0.10% | 0.015352 | 0.015741 | 0.015272 | 0.00 |
Mar 25 2024 | 0.015384 | 0.00057 | 3.85% | 0.014021 | 0.015665 | 0.013893 | 0.00 |
Mar 24 2024 | 0.014814 | 0.000656 | 4.63% | 0.014098 | 0.014866 | 0.014045 | 0.00 |
Mar 23 2024 | 0.014158 | 0.000202 | 1.45% | 0.014021 | 0.014493 | 0.013869 | 0.00 |
Mar 22 2024 | 0.013956 | -0.000448 | -3.11% | 0.01441 | 0.014659 | 0.013708 | 0.00 |
Mar 21 2024 | 0.014404 | -0.000517 | -3.46% | 0.014944 | 0.015004 | 0.014221 | 0.00 |
Mar 20 2024 | 0.014921 | 0.001237 | 9.04% | 0.013672 | 0.014984 | 0.013387 | 0.00 |
Mar 19 2024 | 0.013684 | -0.001226 | -8.22% | 0.014896 | 0.014986 | 0.013541 | 0.00 |
Mar 18 2024 | 0.014911 | -0.00013 | -0.86% | 0.016071 | 0.016232 | 0.014529 | 0.00 |
Mar 17 2024 | 0.01504 | 0.000691 | 4.82% | 0.014441 | 0.015142 | 0.014208 | 0.00 |
Mar 16 2024 | 0.014349 | -0.000969 | -6.33% | 0.015303 | 0.0154 | 0.014305 | 0.00 |
Mar 15 2024 | 0.015319 | -0.000404 | -2.57% | 0.016071 | 0.016232 | 0.014529 | 0.00 |
Mar 14 2024 | 0.015723 | -0.000363 | -2.26% | 0.016071 | 0.016232 | 0.015098 | 0.00 |
Mar 13 2024 | 0.016086 | 0.000362 | 2.30% | 0.015708 | 0.016216 | 0.015694 | 0.00 |
Mar 12 2024 | 0.015724 | -0.000151 | -0.95% | 0.015912 | 0.016054 | 0.015233 | 0.00 |
Mar 11 2024 | 0.015875 | 0.000685 | 4.51% | 0.014737 | 0.016038 | 0.01471 | 0.00 |
Mar 10 2024 | 0.015189 | 0.000116 | 0.77% | 0.015067 | 0.015398 | 0.015023 | 0.00 |
Mar 09 2024 | 0.015073 | 0.000045 | 0.30% | 0.015029 | 0.01511 | 0.014972 | 0.00 |
Mar 08 2024 | 0.015028 | 0.00027 | 1.83% | 0.014737 | 0.015408 | 0.014625 | 0.00 |
Mar 07 2024 | 0.014759 | 0.000219 | 1.51% | 0.014516 | 0.014974 | 0.014464 | 0.00 |
Mar 06 2024 | 0.01454 | 0.000381 | 2.69% | 0.014021 | 0.014872 | 0.013826 | 0.00 |
Mar 05 2024 | 0.014158 | -0.000759 | -5.09% | 0.015027 | 0.015193 | 0.013352 | 0.00 |
Mar 04 2024 | 0.014917 | 0.001059 | 7.65% | 0.013464 | 0.015066 | 0.013379 | 0.00 |
Mar 03 2024 | 0.013858 | 0.000211 | 1.55% | 0.01364 | 0.013915 | 0.013526 | 0.00 |
Mar 02 2024 | 0.013647 | -0.000113 | -0.82% | 0.013745 | 0.013745 | 0.01356 | 0.00 |
Mar 01 2024 | 0.013759 | 0.000241 | 1.78% | 0.013464 | 0.013893 | 0.013379 | 0.00 |
Feb 29 2024 | 0.013519 | -0.000229 | -1.67% | 0.013709 | 0.014005 | 0.013314 | 0.00 |
Feb 28 2024 | 0.013747 | 0.001208 | 9.63% | 0.012549 | 0.01408 | 0.012483 | 0.00 |
Feb 27 2024 | 0.012539 | 0.000544 | 4.54% | 0.012018 | 0.01267 | 0.011993 | 0.00 |
Feb 26 2024 | 0.011995 | 0.000607 | 5.33% | 0.011397 | 0.012091 | 0.011181 | 0.00 |
Feb 25 2024 | 0.011388 | 0.000046 | 0.41% | 0.011344 | 0.01143 | 0.011283 | 0.00 |
Feb 24 2024 | 0.011343 | 0.000151 | 1.35% | 0.011165 | 0.011372 | 0.011129 | 0.00 |
Feb 23 2024 | 0.011191 | -0.000095 | -0.84% | 0.011286 | 0.011329 | 0.011119 | 0.00 |
Feb 22 2024 | 0.011287 | -0.000143 | -1.25% | 0.011393 | 0.011446 | 0.011207 | 0.00 |
Feb 21 2024 | 0.01143 | -0.000079 | -0.69% | 0.011497 | 0.011525 | 0.011151 | 0.00 |
Feb 20 2024 | 0.011509 | 0.000121 | 1.06% | 0.011397 | 0.011651 | 0.011181 | 0.00 |
Feb 19 2024 | 0.011388 | -0.000083 | -0.72% | 0.011428 | 0.011555 | 0.011364 | 0.00 |
Feb 18 2024 | 0.011471 | 0.000088 | 0.77% | 0.011362 | 0.011528 | 0.01127 | 0.00 |
Feb 17 2024 | 0.011383 | -0.000106 | -0.92% | 0.011476 | 0.011486 | 0.011149 | 0.00 |
Feb 16 2024 | 0.01149 | 0.000057 | 0.50% | 0.011428 | 0.011555 | 0.011364 | 0.00 |
Feb 15 2024 | 0.011432 | 0.000019 | 0.17% | 0.011404 | 0.011628 | 0.011299 | 0.00 |
Feb 14 2024 | 0.011414 | 0.000485 | 4.44% | 0.010943 | 0.011453 | 0.010841 | 0.00 |
Feb 13 2024 | 0.010929 | -0.000078 | -0.71% | 0.010993 | 0.011084 | 0.010648 | 0.00 |
Feb 12 2024 | 0.011007 | 0.000405 | 3.82% | 0.009982 | 0.011072 | 0.009958 | 0.00 |
Feb 11 2024 | 0.010602 | 0.000081 | 0.77% | 0.010494 | 0.010683 | 0.010471 | 0.00 |
Feb 10 2024 | 0.010521 | 0.000144 | 1.39% | 0.010391 | 0.010597 | 0.010319 | 0.00 |
Feb 09 2024 | 0.010377 | 0.000396 | 3.97% | 0.009982 | 0.010605 | 0.009958 | 0.00 |
Feb 08 2024 | 0.00998 | 0.000237 | 2.44% | 0.009772 | 0.010034 | 0.009761 | 0.00 |
Feb 07 2024 | 0.009743 | 0.000255 | 2.69% | 0.009484 | 0.009764 | 0.009409 | 0.00 |
Feb 06 2024 | 0.009488 | 0.000105 | 1.12% | 0.009384 | 0.009537 | 0.009355 | 0.00 |
Feb 05 2024 | 0.009383 | 0.000023 | 0.25% | 0.009193 | 0.009566 | 0.009141 | 0.00 |
Feb 04 2024 | 0.00936 | -0.000093 | -0.98% | 0.009455 | 0.00948 | 0.009322 | 0.00 |
Feb 03 2024 | 0.009453 | -0.000044 | -0.46% | 0.0095 | 0.009537 | 0.009446 | 0.00 |
Feb 02 2024 | 0.009496 | 0.000028 | 0.30% | 0.009476 | 0.009555 | 0.009368 | 0.00 |
Feb 01 2024 | 0.009469 | 0.000094 | 1.00% | 0.009369 | 0.009518 | 0.009212 | 0.00 |
Jan 31 2024 | 0.009375 | -0.000046 | -0.49% | 0.009462 | 0.009622 | 0.009312 | 0.00 |
Jan 30 2024 | 0.009421 | -0.000092 | -0.97% | 0.0095 | 0.00963 | 0.009396 | 0.00 |