ACT Historical USD Price
Daily close · Oct 20, 2024 → Oct 19, 2025Daily price history
Sep 20, 2025 → Oct 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-19 | $0.02226553 | $0.02303384 | $0.02169268 | $0.0224413 | $10.91M |
| 2025-10-18 | $0.02174494 | $0.02254656 | $0.02169568 | $0.02225831 | $7.97M |
| 2025-10-17 | $0.02217704 | $0.02258948 | $0.02052202 | $0.02173218 | $15.23M |
| 2025-10-16 | $0.02336912 | $0.02426114 | $0.02194372 | $0.02215084 | $15.85M |
| 2025-10-15 | $0.02454753 | $0.02503057 | $0.02317317 | $0.02340087 | $10.25M |
| 2025-10-14 | $0.02515007 | $0.02523921 | $0.02248725 | $0.02456327 | $18.03M |
| 2025-10-13 | $0.02315045 | $0.02531359 | $0.0228599 | $0.02514861 | $23.53M |
| 2025-10-12 | $0.02067869 | $0.0236613 | $0.02027 | $0.02316865 | $21.76M |
| 2025-10-11 | $0.02090031 | $0.02247937 | $0.01908326 | $0.02067098 | $27.39M |
| 2025-10-10 | $0.0323743 | $0.032976 | $0.00734651 | $0.02054321 | $39.36M |
| 2025-10-09 | $0.03416817 | $0.03417757 | $0.03142103 | $0.03233515 | $15.44M |
| 2025-10-08 | $0.03199554 | $0.03501886 | $0.03183177 | $0.03411729 | $20.32M |
| 2025-10-07 | $0.03409858 | $0.03570249 | $0.03193996 | $0.03206116 | $24.47M |
| 2025-10-06 | $0.03260189 | $0.03428871 | $0.03246881 | $0.0340348 | $12.12M |
| 2025-10-05 | $0.03292588 | $0.03443525 | $0.03237342 | $0.03267545 | $9.41M |
| 2025-10-04 | $0.03410886 | $0.03432887 | $0.03208663 | $0.03291485 | $10.29M |
| 2025-10-03 | $0.03347203 | $0.03459347 | $0.03271065 | $0.03414669 | $12.75M |
| 2025-10-02 | $0.03293526 | $0.03386835 | $0.03244958 | $0.03346789 | $12.13M |
| 2025-10-01 | $0.03190398 | $0.03308661 | $0.03146818 | $0.03286181 | $9.15M |
| 2025-09-30 | $0.03231056 | $0.03233966 | $0.03073861 | $0.03187531 | $10.99M |
| 2025-09-29 | $0.03335745 | $0.03335866 | $0.03172958 | $0.03229156 | $9.84M |
| 2025-09-28 | $0.0326279 | $0.03337204 | $0.03154329 | $0.03332366 | $8.30M |
| 2025-09-27 | $0.03292593 | $0.03429763 | $0.0323032 | $0.03262989 | $12.84M |
| 2025-09-26 | $0.03103429 | $0.03305056 | $0.03074647 | $0.03288903 | $13.07M |
| 2025-09-25 | $0.03417554 | $0.03418373 | $0.03083043 | $0.03093933 | $14.25M |
| 2025-09-24 | $0.03329117 | $0.03454891 | $0.03273835 | $0.03411232 | $9.80M |
| 2025-09-23 | $0.03383947 | $0.03446743 | $0.03245459 | $0.03327169 | $12.99M |
| 2025-09-22 | $0.03907048 | $0.03916568 | $0.03287066 | $0.03390581 | $25.16M |
| 2025-09-21 | $0.03954659 | $0.04063132 | $0.03906094 | $0.03918944 | $10.42M |
| 2025-09-20 | $0.03871215 | $0.04085069 | $0.03851718 | $0.03957329 | $14.80M |