Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ACTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.001087 | -0.000029 | -2.60% | 0.001118 | 0.001153 | 0.001055 | 12,922,304.00 |
| May 25 2024 | 0.001116 | -0.000078 | -6.53% | 0.001189 | 0.001194 | 0.001101 | 6,901,296.00 |
| May 24 2024 | 0.001194 | -0.000035 | -2.85% | 0.001231 | 0.001244 | 0.001179 | 10,989,281.00 |
| May 23 2024 | 0.001229 | -0.000214 | -14.83% | 0.001437 | 0.001441 | 0.001229 | 11,449,346.00 |
| May 22 2024 | 0.001443 | -0.000085 | -5.56% | 0.001517 | 0.001523 | 0.00143 | 2,640,007.00 |
| May 21 2024 | 0.001528 | -0.000257 | -14.40% | 0.001787 | 0.001795 | 0.001493 | 22,432,575.00 |
| May 20 2024 | 0.001785 | 0.000129 | 7.79% | 0.001657 | 0.001786 | 0.001622 | 119,783,973.00 |
| May 19 2024 | 0.001656 | -0.000019 | -1.13% | 0.001674 | 0.001692 | 0.001649 | 119,698,744.00 |
| May 18 2024 | 0.001675 | 0.00000100 | 0.06% | 0.001673 | 0.001691 | 0.001608 | 123,796,485.00 |
| May 17 2024 | 0.001674 | 0.000044 | 2.70% | 0.001631 | 0.001748 | 0.00162 | 123,333,011.00 |
| May 16 2024 | 0.00163 | -0.00000700 | -0.43% | 0.001646 | 0.001698 | 0.00161 | 114,496,486.00 |
| May 15 2024 | 0.001637 | 0.000097 | 6.30% | 0.00154 | 0.00164 | 0.001529 | 85,722,023.00 |
| May 14 2024 | 0.00154 | -0.000032 | -2.04% | 0.001573 | 0.001586 | 0.001529 | 129,123,565.00 |
| May 13 2024 | 0.001572 | 0.000034 | 2.21% | 0.001548 | 0.001587 | 0.001505 | 129,768,338.00 |
| May 12 2024 | 0.001538 | 0.000018 | 1.18% | 0.00152 | 0.00155 | 0.001506 | 130,600,179.00 |
| May 11 2024 | 0.00152 | -0.00000500 | -0.33% | 0.00152 | 0.00155 | 0.001485 | 131,574,105.00 |
| May 10 2024 | 0.001525 | -0.000052 | -3.30% | 0.001577 | 0.001616 | 0.001497 | 130,654,332.00 |
| May 09 2024 | 0.001577 | 0.000048 | 3.14% | 0.00153 | 0.001586 | 0.001518 | 130,352,765.00 |
| May 08 2024 | 0.001529 | -0.000032 | -2.05% | 0.001559 | 0.001577 | 0.001511 | 127,140,854.00 |
| May 07 2024 | 0.001561 | -0.000019 | -1.20% | 0.001579 | 0.001613 | 0.001557 | 125,339,600.00 |
| May 06 2024 | 0.00158 | -0.000021 | -1.31% | 0.001601 | 0.001647 | 0.001551 | 126,566,353.00 |
| May 05 2024 | 0.001601 | 0.00000300 | 0.19% | 0.001599 | 0.001643 | 0.001574 | 124,791,498.00 |
| May 04 2024 | 0.001598 | 0.000024 | 1.52% | 0.001571 | 0.001653 | 0.001518 | 127,512,268.00 |
| May 03 2024 | 0.001574 | 0.000096 | 6.50% | 0.001477 | 0.001581 | 0.001471 | 132,304,732.00 |
| May 02 2024 | 0.001478 | 0.000019 | 1.30% | 0.00146 | 0.00152 | 0.001417 | 140,448,504.00 |
| May 01 2024 | 0.001459 | -0.000061 | -4.01% | 0.001518 | 0.001521 | 0.001418 | 136,965,970.00 |
| Apr 30 2024 | 0.00152 | -0.000075 | -4.70% | 0.001596 | 0.001617 | 0.001481 | 129,723,635.00 |
| Apr 29 2024 | 0.001595 | 0.000017 | 1.08% | 0.001578 | 0.001605 | 0.001547 | 129,240,846.00 |
| Apr 28 2024 | 0.001578 | -0.00001 | -0.63% | 0.001587 | 0.001609 | 0.001533 | 126,477,163.00 |
| Apr 27 2024 | 0.001588 | -0.00000800 | -0.50% | 0.001594 | 0.001598 | 0.00156 | 127,548,850.00 |
| Apr 26 2024 | 0.001596 | -0.000016 | -0.99% | 0.001613 | 0.001622 | 0.001584 | 125,408,777.00 |
| Apr 25 2024 | 0.001612 | 0.00000500 | 0.31% | 0.001607 | 0.001631 | 0.001572 | 130,036,328.00 |
| Apr 24 2024 | 0.001607 | -0.000053 | -3.19% | 0.00166 | 0.001679 | 0.001582 | 121,900,169.00 |
| Apr 23 2024 | 0.00166 | -0.00001 | -0.60% | 0.00167 | 0.001688 | 0.001645 | 120,660,981.00 |
| Apr 22 2024 | 0.00167 | 0.000047 | 2.90% | 0.001623 | 0.00168 | 0.001613 | 122,598,397.00 |
| Apr 21 2024 | 0.001623 | 0.00000100 | 0.06% | 0.001624 | 0.001642 | 0.001606 | 123,399,593.00 |
| Apr 20 2024 | 0.001622 | 0.000024 | 1.50% | 0.001596 | 0.001642 | 0.00158 | 124,682,848.00 |
| Apr 19 2024 | 0.001598 | 0.000012 | 0.76% | 0.001587 | 0.001637 | 0.001492 | 128,858,458.00 |
| Apr 18 2024 | 0.001586 | 0.000053 | 3.46% | 0.001532 | 0.001601 | 0.001517 | 131,081,039.00 |
| Apr 17 2024 | 0.001533 | -0.000059 | -3.71% | 0.001595 | 0.001611 | 0.001497 | 129,193,495.00 |
| Apr 16 2024 | 0.001592 | 0.000047 | 3.04% | 0.00155 | 0.001609 | 0.001505 | 52,722,562.00 |
| Apr 15 2024 | 0.001545 | -0.000097 | -5.91% | 0.001638 | 0.001671 | 0.001521 | 55,631,058.00 |
| Apr 14 2024 | 0.001642 | 0.000017 | 1.05% | 0.001605 | 0.001644 | 0.001553 | 207,520,632.00 |
| Apr 13 2024 | 0.001625 | -0.000077 | -4.52% | 0.001679 | 0.00174 | 0.001558 | 199,241,340.00 |
| Apr 12 2024 | 0.001702 | -0.00005 | -2.85% | 0.00175 | 0.001801 | 0.001649 | 165,495,204.00 |
| Apr 11 2024 | 0.001752 | -0.000011 | -0.62% | 0.001764 | 0.001781 | 0.0017 | 119,086,047.00 |
| Apr 10 2024 | 0.001763 | 0.000034 | 1.97% | 0.001728 | 0.001777 | 0.001674 | 118,340,060.00 |
| Apr 09 2024 | 0.001729 | -0.000062 | -3.46% | 0.00179 | 0.001798 | 0.001697 | 115,591,164.00 |
| Apr 08 2024 | 0.001791 | 0.000055 | 3.17% | 0.001734 | 0.001819 | 0.001719 | 114,723,560.00 |
| Apr 07 2024 | 0.001736 | 0.000012 | 0.70% | 0.001724 | 0.001789 | 0.001714 | 114,941,933.00 |
| Apr 06 2024 | 0.001724 | 0.000025 | 1.47% | 0.001696 | 0.001746 | 0.001674 | 119,443,898.00 |
| Apr 05 2024 | 0.001699 | -0.000012 | -0.70% | 0.001712 | 0.001758 | 0.001629 | 126,513,160.00 |
| Apr 04 2024 | 0.001711 | 0.000057 | 3.45% | 0.001648 | 0.001735 | 0.001624 | 122,753,066.00 |
| Apr 03 2024 | 0.001654 | 0.000018 | 1.10% | 0.001636 | 0.001694 | 0.001616 | 121,683,992.00 |
| Apr 02 2024 | 0.001636 | -0.000108 | -6.19% | 0.001741 | 0.001746 | 0.001612 | 128,975,769.00 |
| Apr 01 2024 | 0.001744 | -0.000037 | -2.08% | 0.001781 | 0.001792 | 0.00168 | 117,452,990.00 |
| Mar 31 2024 | 0.001781 | 0.00004 | 2.30% | 0.00174 | 0.00182 | 0.001708 | 119,784,949.00 |
| Mar 30 2024 | 0.001741 | -0.00000700 | -0.40% | 0.001747 | 0.001775 | 0.001719 | 114,510,534.00 |
| Mar 29 2024 | 0.001748 | -0.000021 | -1.19% | 0.001769 | 0.001791 | 0.001719 | 116,431,180.00 |
| Mar 28 2024 | 0.001769 | 0.000033 | 1.90% | 0.001736 | 0.001794 | 0.001714 | 115,199,614.00 |
| Mar 27 2024 | 0.001736 | -0.000015 | -0.86% | 0.00173 | 0.00179 | 0.00164 | 119,076,314.00 |
| Mar 26 2024 | 0.001751 | 0.00000300 | 0.17% | 0.001748 | 0.001789 | 0.00157 | 128,656,840.00 |
| Mar 25 2024 | 0.001748 | 0.000066 | 3.92% | 0.001681 | 0.001813 | 0.001657 | 125,298,172.00 |
| Mar 24 2024 | 0.001682 | 0.000075 | 4.67% | 0.0016 | 0.001689 | 0.001579 | 123,625,229.00 |
| Mar 23 2024 | 0.001607 | 0.00002 | 1.26% | 0.001594 | 0.001793 | 0.001577 | 131,116,314.00 |
| Mar 22 2024 | 0.001587 | -0.000051 | -3.11% | 0.001637 | 0.001821 | 0.001531 | 138,427,250.00 |
| Mar 21 2024 | 0.001638 | -0.000055 | -3.25% | 0.001696 | 0.001714 | 0.001585 | 123,472,424.00 |
| Mar 20 2024 | 0.001693 | 0.000146 | 9.44% | 0.00155 | 0.001701 | 0.001521 | 134,232,721.00 |
| Mar 19 2024 | 0.001547 | -0.000094 | -5.73% | 0.001658 | 0.001658 | 0.001541 | 115,228,813.00 |
| Mar 18 2024 | 0.001641 | -0.000068 | -3.98% | 0.001708 | 0.001734 | 0.001602 | 49,922,602.00 |
| Mar 17 2024 | 0.001709 | 0.000074 | 4.53% | 0.001638 | 0.001741 | 0.001605 | 83,600,124.00 |
| Mar 16 2024 | 0.001635 | -0.000102 | -5.87% | 0.001736 | 0.001786 | 0.001613 | 92,085,234.00 |
| Mar 15 2024 | 0.001737 | -0.000706 | -28.90% | 0.001799 | 0.001854 | 0.001639 | 95,591,721.00 |
| Mar 14 2024 | 0.002443 | 0.00 | 0.00% | 0.002443 | 0.002443 | 0.002443 | 0.00 |
| Mar 13 2024 | 0.002443 | 0.000658 | 36.86% | 0.001787 | 0.00259 | 0.001781 | 96,514,608.00 |
| Mar 12 2024 | 0.001785 | -0.00002 | -1.11% | 0.001804 | 0.001857 | 0.001717 | 93,968,937.00 |
| Mar 11 2024 | 0.001805 | 0.000082 | 4.76% | 0.001723 | 0.001836 | 0.001677 | 92,387,290.00 |
| Mar 10 2024 | 0.001723 | 0.000014 | 0.82% | 0.001708 | 0.0018 | 0.001686 | 95,234,600.00 |
| Mar 09 2024 | 0.001709 | 0.00000400 | 0.23% | 0.001704 | 0.001721 | 0.00162 | 91,366,200.00 |
| Mar 08 2024 | 0.001705 | 0.000033 | 1.97% | 0.00167 | 0.00204 | 0.00145 | 96,717,199.00 |
| Mar 07 2024 | 0.001672 | 0.000061 | 3.79% | 0.001611 | 0.001706 | 0.001542 | 83,307,233.00 |
| Mar 06 2024 | 0.001611 | 0.00000500 | 0.31% | 0.001594 | 0.001691 | 0.001545 | 56,785,880.00 |
| Mar 05 2024 | 0.001606 | -0.000091 | -5.36% | 0.001703 | 0.001721 | 0.001447 | 123,672,132.00 |
| Mar 04 2024 | 0.001697 | 0.000121 | 7.68% | 0.001578 | 0.001742 | 0.001576 | 121,299,011.00 |
| Mar 03 2024 | 0.001576 | 0.000026 | 1.68% | 0.001549 | 0.001583 | 0.0015 | 126,853,621.00 |
| Mar 02 2024 | 0.00155 | -0.000012 | -0.77% | 0.001559 | 0.001579 | 0.001536 | 120,926,986.00 |
| Mar 01 2024 | 0.001562 | 0.000025 | 1.63% | 0.001529 | 0.001576 | 0.00152 | 121,558,029.00 |
| Feb 29 2024 | 0.001537 | -0.000024 | -1.54% | 0.00156 | 0.001599 | 0.0015 | 122,738,986.00 |
| Feb 28 2024 | 0.001561 | 0.000136 | 9.54% | 0.001426 | 0.001594 | 0.001388 | 129,932,378.00 |
| Feb 27 2024 | 0.001425 | 0.000062 | 4.55% | 0.001362 | 0.001452 | 0.00136 | 129,740,900.00 |
