Market [unlinked] / USD
Identifier on Coinbase Pro: ACX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.4026 USD |
1,143,038.8000 |
0.4014 USD |
0.3889 USD |
0.4064 USD |
0.4026 USD |
| 2025-01-20 |
0.4038 USD |
5,706,228.3000 |
0.3867 USD |
0.3710 USD |
0.4332 USD |
0.4038 USD |
| 2025-01-19 |
0.3973 USD |
1,753,884.0000 |
0.4038 USD |
0.3797 USD |
0.4200 USD |
0.3973 USD |
| 2025-01-18 |
0.3952 USD |
4,233,439.7000 |
0.4583 USD |
0.3858 USD |
0.4746 USD |
0.3952 USD |
| 2025-01-17 |
0.4566 USD |
1,624,431.6000 |
0.4377 USD |
0.4364 USD |
0.4664 USD |
0.4566 USD |
| 2025-01-16 |
0.4423 USD |
557,816.1000 |
0.4555 USD |
0.4254 USD |
0.4579 USD |
0.4423 USD |
| 2025-01-15 |
0.4560 USD |
1,835,519.2000 |
0.4317 USD |
0.4116 USD |
0.4601 USD |
0.4560 USD |
| 2025-01-14 |
0.4322 USD |
381,012.3000 |
0.4112 USD |
0.4070 USD |
0.4387 USD |
0.4322 USD |
| 2025-01-13 |
0.3984 USD |
1,578,753.9000 |
0.4336 USD |
0.3704 USD |
0.4445 USD |
0.3984 USD |
| 2025-01-12 |
0.4310 USD |
335,173.1000 |
0.4413 USD |
0.4303 USD |
0.4468 USD |
0.4310 USD |
| 2025-01-11 |
0.4458 USD |
475,041.5000 |
0.4520 USD |
0.4362 USD |
0.4562 USD |
0.4458 USD |
| 2025-01-10 |
0.4541 USD |
832,518.9000 |
0.4415 USD |
0.4340 USD |
0.4699 USD |
0.4541 USD |
| 2025-01-09 |
0.4415 USD |
1,372,619.7000 |
0.4709 USD |
0.4302 USD |
0.4793 USD |
0.4415 USD |
| 2025-01-08 |
0.4699 USD |
1,015,029.9000 |
0.5102 USD |
0.4459 USD |
0.5153 USD |
0.4699 USD |
| 2025-01-07 |
0.5114 USD |
1,797,041.6000 |
0.6026 USD |
0.5080 USD |
0.6097 USD |
0.5114 USD |
| 2025-01-06 |
0.6036 USD |
1,778,426.7000 |
0.6190 USD |
0.5951 USD |
0.6310 USD |
0.6036 USD |
| 2025-01-05 |
0.6173 USD |
1,568,111.3000 |
0.6290 USD |
0.6083 USD |
0.6487 USD |
0.6173 USD |
| 2025-01-04 |
0.6295 USD |
958,826.4000 |
0.6196 USD |
0.6091 USD |
0.6549 USD |
0.6295 USD |
| 2025-01-03 |
0.6211 USD |
2,183,483.2000 |
0.5820 USD |
0.5658 USD |
0.6221 USD |
0.6211 USD |
| 2025-01-02 |
0.5820 USD |
1,653,128.6000 |
0.5733 USD |
0.5665 USD |
0.6000 USD |
0.5820 USD |
| 2025-01-01 |
0.5733 USD |
836,711.2000 |
0.5636 USD |
0.5411 USD |
0.5810 USD |
0.5733 USD |
| 2024-12-31 |
0.5635 USD |
1,169,368.6000 |
0.6109 USD |
0.5600 USD |
0.6109 USD |
0.5635 USD |
| 2024-12-30 |
0.6107 USD |
2,226,492.1000 |
0.5833 USD |
0.5537 USD |
0.6372 USD |
0.6107 USD |
| 2024-12-29 |
0.5837 USD |
4,048,067.5000 |
0.5984 USD |
0.5741 USD |
0.6330 USD |
0.5837 USD |
| 2024-12-28 |
0.5981 USD |
4,712,847.3000 |
0.6470 USD |
0.5800 USD |
0.6676 USD |
0.5981 USD |
| 2024-12-27 |
0.6469 USD |
8,806,155.5000 |
0.5786 USD |
0.5700 USD |
0.6786 USD |
0.6469 USD |
| 2024-12-26 |
0.5789 USD |
2,763,770.4000 |
0.6141 USD |
0.5554 USD |
0.6250 USD |
0.5789 USD |
| 2024-12-25 |
0.6144 USD |
6,270,106.1000 |
0.5932 USD |
0.5817 USD |
0.6540 USD |
0.6144 USD |
| 2024-12-24 |
0.5936 USD |
1,128,132.3000 |
0.5733 USD |
0.5534 USD |
0.6104 USD |
0.5936 USD |
| 2024-12-23 |
0.5725 USD |
1,716,598.1000 |
0.5502 USD |
0.5292 USD |
0.6003 USD |
0.5725 USD |
| 2024-12-22 |
0.5502 USD |
1,711,952.2000 |
0.5462 USD |
0.5216 USD |
0.5775 USD |
0.5502 USD |
| 2024-12-21 |
0.5461 USD |
4,348,227.2000 |
0.5619 USD |
0.5340 USD |
0.6567 USD |
0.5461 USD |
| 2024-12-20 |
0.5619 USD |
4,425,223.5000 |
0.5869 USD |
0.4768 USD |
0.6013 USD |
0.5619 USD |
| 2024-12-19 |
0.5853 USD |
4,742,909.4000 |
0.6318 USD |
0.5555 USD |
0.6507 USD |
0.5853 USD |
| 2024-12-18 |
0.6321 USD |
4,085,046.4000 |
0.6951 USD |
0.6001 USD |
0.7112 USD |
0.6321 USD |
| 2024-12-17 |
0.6944 USD |
3,726,348.7000 |
0.7800 USD |
0.6854 USD |
0.8167 USD |
0.6944 USD |
| 2024-12-16 |
0.7801 USD |
5,362,309.9000 |
0.7829 USD |
0.7380 USD |
0.8507 USD |
0.7801 USD |
| 2024-12-15 |
0.7824 USD |
2,690,027.2000 |
0.7745 USD |
0.7226 USD |
0.7897 USD |
0.7824 USD |
| 2024-12-14 |
0.7755 USD |
3,109,154.8000 |
0.8074 USD |
0.7470 USD |
0.8410 USD |
0.7755 USD |
| 2024-12-13 |
0.8076 USD |
3,525,590.0000 |
0.8032 USD |
0.7706 USD |
0.8348 USD |
0.8076 USD |
| 2024-12-12 |
0.8023 USD |
5,315,576.7000 |
0.8898 USD |
0.7908 USD |
0.9474 USD |
0.8023 USD |
| 2024-12-11 |
0.8912 USD |
12,934,649.2000 |
0.7325 USD |
0.6922 USD |
0.9799 USD |
0.8912 USD |
| 2024-12-10 |
0.7328 USD |
11,891,676.1000 |
0.7915 USD |
0.6743 USD |
0.8439 USD |
0.7328 USD |
| 2024-12-09 |
0.7918 USD |
10,990,368.2000 |
1.0254 USD |
0.6678 USD |
1.1000 USD |
0.7918 USD |
| 2024-12-08 |
1.0281 USD |
6,494,070.6000 |
0.9865 USD |
0.9382 USD |
1.1277 USD |
1.0281 USD |
| 2024-12-07 |
0.9857 USD |
10,674,287.4000 |
1.0862 USD |
0.9035 USD |
1.1339 USD |
0.9857 USD |
| 2024-12-06 |
1.0862 USD |
28,360,764.1000 |
0.5658 USD |
0.5657 USD |
1.8181 USD |
1.0862 USD |
| 2024-12-05 |
0.5641 USD |
1,302,136.3000 |
0.5149 USD |
0.5104 USD |
0.6208 USD |
0.5641 USD |
| 2024-12-04 |
0.5144 USD |
322,613.8000 |
0.4716 USD |
0.4714 USD |
0.5234 USD |
0.5144 USD |
| 2024-12-03 |
0.4719 USD |
496,118.0000 |
0.4951 USD |
0.4579 USD |
0.4972 USD |
0.4719 USD |