ACT Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00958506 | $0.00988673 | $0.00882915 | $0.00917331 | $5.05M |
| 2026-11-08 | $0.01264475 | $0.01282748 | $0.00955945 | $0.00975303 | $12.71M |
| 2026-11-07 | $0.01053955 | $0.01244211 | $0.01008117 | $0.01241012 | $31.38M |
| 2026-11-06 | $0.00924986 | $0.01067923 | $0.00909046 | $0.01060191 | $13.63M |
| 2026-11-05 | $0.00872601 | $0.00938491 | $0.00860879 | $0.00918812 | $6.74M |
| 2026-11-04 | $0.00858013 | $0.00892329 | $0.00819103 | $0.00872334 | $2.87M |
| 2026-11-03 | $0.00855219 | $0.00894215 | $0.00809957 | $0.00857325 | $7.98M |
| 2026-11-02 | $0.00819073 | $0.00863279 | $0.00798528 | $0.0085736 | $4.30M |
| 2026-11-01 | $0.00831277 | $0.00834177 | $0.00810151 | $0.00817132 | $1.21M |
| 2026-10-31 | $0.00843713 | $0.00847066 | $0.00821829 | $0.00831463 | $1.39M |
| 2026-10-30 | $0.00787942 | $0.00849393 | $0.00757036 | $0.00847018 | $3.69M |
| 2026-10-29 | $0.00874074 | $0.00878482 | $0.00781386 | $0.00791098 | $2.04M |
| 2026-10-28 | $0.00870038 | $0.00886415 | $0.00857082 | $0.00873176 | $1.43M |
| 2026-10-27 | $0.00860039 | $0.00872229 | $0.00831212 | $0.00871447 | $1.48M |
| 2026-10-26 | $0.00839616 | $0.0086254 | $0.00821857 | $0.0085937 | $678.53M |
| 2026-10-25 | $0.00864595 | $0.00868249 | $0.00831345 | $0.00840692 | $664.00M |
| 2026-10-24 | $0.00870927 | $0.00893415 | $0.00831102 | $0.00864723 | $683.23M |
| 2026-10-23 | $0.00858773 | $0.00919636 | $0.00849674 | $0.00871914 | $689.32M |
| 2026-10-22 | $0.00913073 | $0.00913806 | $0.00851428 | $0.00858484 | $678.17M |
| 2026-10-21 | $0.00906446 | $0.00933149 | $0.0090483 | $0.0090915 | $717.98M |
| 2026-10-20 | $0.00873772 | $0.00918441 | $0.00860744 | $0.00908617 | $717.85M |
| 2026-10-19 | $0.00883826 | $0.00895267 | $0.00865558 | $0.00876674 | $692.47M |
| 2026-10-18 | $0.00907114 | $0.00911452 | $0.00844268 | $0.00885431 | $1.33B |
| 2026-10-17 | $0.00946607 | $0.00950796 | $0.0089238 | $0.00907314 | $2.73M |
| 2026-10-16 | $0.00959629 | $0.00976652 | $0.00927118 | $0.00946637 | $2.69M |
| 2026-10-15 | $0.00964515 | $0.00966591 | $0.00894409 | $0.00958856 | $3.38M |
| 2026-10-14 | $0.01001873 | $0.01007775 | $0.00951109 | $0.00958834 | $2.79M |
| 2026-10-13 | $0.00997029 | $0.01010265 | $0.00954653 | $0.01001638 | $3.14M |
| 2026-10-12 | $0.01101681 | $0.01101681 | $0.00997785 | $0.00997898 | $4.02M |
| 2026-10-11 | $0.01070158 | $0.01111777 | $0.01050726 | $0.01102299 | $8.83M |