Market [unlinked] / USD
Identifier on Coinbase Pro: ACX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.4973 USD |
1,831,331.4000 |
0.4774 USD |
0.4704 USD |
0.5392 USD |
0.4973 USD |
| 2024-12-01 |
0.4742 USD |
1,524,446.7000 |
0.4034 USD |
0.3999 USD |
0.5004 USD |
0.4742 USD |
| 2024-11-30 |
0.4021 USD |
1,688,767.8000 |
0.4023 USD |
0.3964 USD |
0.4134 USD |
0.4021 USD |
| 2024-11-29 |
0.4023 USD |
891,692.7000 |
0.3925 USD |
0.3914 USD |
0.4234 USD |
0.4023 USD |
| 2024-11-28 |
0.3924 USD |
374,604.5000 |
0.4049 USD |
0.3773 USD |
0.4115 USD |
0.3924 USD |
| 2024-11-27 |
0.4051 USD |
302,487.7000 |
0.3744 USD |
0.3699 USD |
0.4142 USD |
0.4051 USD |
| 2024-11-26 |
0.3718 USD |
148,949.3000 |
0.3737 USD |
0.3700 USD |
0.3833 USD |
0.3718 USD |
| 2024-11-25 |
0.3747 USD |
103,154.8000 |
0.3714 USD |
0.3673 USD |
0.3885 USD |
0.3747 USD |
| 2024-11-24 |
0.3717 USD |
62,583.0000 |
0.3698 USD |
0.3647 USD |
0.3799 USD |
0.3717 USD |
| 2024-11-23 |
0.3690 USD |
216,779.9000 |
0.3665 USD |
0.3651 USD |
0.3861 USD |
0.3690 USD |
| 2024-11-22 |
0.3662 USD |
400,613.9000 |
0.3856 USD |
0.3568 USD |
0.3898 USD |
0.3662 USD |
| 2024-11-21 |
0.3840 USD |
360,363.8000 |
0.3744 USD |
0.3673 USD |
0.3890 USD |
0.3840 USD |
| 2024-11-20 |
0.3744 USD |
219,365.5000 |
0.3678 USD |
0.3500 USD |
0.3754 USD |
0.3744 USD |
| 2024-11-19 |
0.3672 USD |
489,998.4000 |
0.4060 USD |
0.3639 USD |
0.4079 USD |
0.3672 USD |
| 2024-11-18 |
0.4047 USD |
1,295,679.1000 |
0.3920 USD |
0.3891 USD |
0.4190 USD |
0.4047 USD |
| 2024-11-17 |
0.3944 USD |
553,444.1000 |
0.4283 USD |
0.3910 USD |
0.4296 USD |
0.3944 USD |
| 2024-11-16 |
0.4307 USD |
1,745,403.4000 |
0.3903 USD |
0.3759 USD |
0.4550 USD |
0.4307 USD |
| 2024-11-15 |
0.3909 USD |
3,107,509.3000 |
0.3435 USD |
0.3431 USD |
0.4275 USD |
0.3909 USD |
| 2024-11-14 |
0.3433 USD |
1,770,829.8000 |
0.3458 USD |
0.3340 USD |
0.3735 USD |
0.3433 USD |
| 2024-11-13 |
0.3458 USD |
1,753,807.2000 |
0.3501 USD |
0.3245 USD |
0.3519 USD |
0.3458 USD |
| 2024-11-12 |
0.3496 USD |
1,164,443.7000 |
0.3988 USD |
0.3491 USD |
0.4020 USD |
0.3496 USD |
| 2024-11-11 |
0.4000 USD |
601,560.1000 |
0.3981 USD |
0.3837 USD |
0.4000 USD |
0.4000 USD |
| 2024-11-10 |
0.3981 USD |
515,059.7000 |
0.4026 USD |
0.3929 USD |
0.4100 USD |
0.3981 USD |
| 2024-11-09 |
0.4026 USD |
305,456.1000 |
0.4103 USD |
0.3929 USD |
0.4109 USD |
0.4026 USD |
| 2024-11-08 |
0.4093 USD |
2,572,167.7000 |
0.3738 USD |
0.3729 USD |
0.4325 USD |
0.4093 USD |
| 2024-11-07 |
0.3720 USD |
257,401.3000 |
0.3632 USD |
0.3632 USD |
0.3769 USD |
0.3720 USD |
| 2024-11-06 |
0.3635 USD |
1,191,189.1000 |
0.3256 USD |
0.3247 USD |
0.3800 USD |
0.3635 USD |
| 2024-11-05 |
0.3254 USD |
1,092,891.8000 |
0.3135 USD |
0.3132 USD |
0.3300 USD |
0.3254 USD |
| 2024-11-04 |
0.3135 USD |
994,998.3000 |
0.3320 USD |
0.3115 USD |
0.3345 USD |
0.3135 USD |
| 2024-11-03 |
0.3320 USD |
829,328.0000 |
0.3343 USD |
0.3251 USD |
0.3400 USD |
0.3320 USD |
| 2024-11-02 |
0.3340 USD |
701,075.9000 |
0.3255 USD |
0.3254 USD |
0.3370 USD |
0.3340 USD |
| 2024-11-01 |
0.3261 USD |
1,597,440.0000 |
0.3123 USD |
0.3085 USD |
0.3261 USD |
0.3261 USD |
| 2024-10-31 |
0.3129 USD |
1,360,977.3000 |
0.3250 USD |
0.3097 USD |
0.3258 USD |
0.3129 USD |
| 2024-10-30 |
0.3250 USD |
1,258,262.2000 |
0.3271 USD |
0.3218 USD |
0.3315 USD |
0.3250 USD |
| 2024-10-29 |
0.3271 USD |
1,402,949.4000 |
0.3424 USD |
0.3243 USD |
0.3473 USD |
0.3271 USD |
| 2024-10-28 |
0.3434 USD |
3,414,877.6000 |
0.3163 USD |
0.3104 USD |
0.3581 USD |
0.3434 USD |
| 2024-10-27 |
0.3163 USD |
433,340.6000 |
0.3151 USD |
0.3110 USD |
0.3234 USD |
0.3163 USD |
| 2024-10-26 |
0.3162 USD |
469,984.6000 |
0.3117 USD |
0.3100 USD |
0.3187 USD |
0.3162 USD |
| 2024-10-25 |
0.3117 USD |
855,173.1000 |
0.3341 USD |
0.3100 USD |
0.3375 USD |
0.3117 USD |
| 2024-10-24 |
0.3341 USD |
1,341,569.1000 |
0.3093 USD |
0.3086 USD |
0.3375 USD |
0.3341 USD |
| 2024-10-23 |
0.3093 USD |
1,204,614.8000 |
0.2977 USD |
0.2921 USD |
0.3110 USD |
0.3093 USD |
| 2024-10-22 |
0.2978 USD |
1,158,136.3000 |
0.2896 USD |
0.2794 USD |
0.3039 USD |
0.2978 USD |
| 2024-10-21 |
0.2897 USD |
1,105,771.7000 |
0.2954 USD |
0.2789 USD |
0.3112 USD |
0.2897 USD |
| 2024-10-20 |
0.2955 USD |
1,047,675.1000 |
0.2657 USD |
0.2642 USD |
0.3013 USD |
0.2955 USD |
| 2024-10-19 |
0.2663 USD |
1,138,771.6000 |
0.2601 USD |
0.2524 USD |
0.2759 USD |
0.2663 USD |
| 2024-10-18 |
0.2601 USD |
923,087.7000 |
0.2558 USD |
0.2481 USD |
0.2652 USD |
0.2601 USD |
| 2024-10-17 |
0.2558 USD |
158,692.4000 |
0.2685 USD |
0.2514 USD |
0.2700 USD |
0.2558 USD |
| 2024-10-16 |
0.2669 USD |
177,040.4000 |
0.2695 USD |
0.2615 USD |
0.2727 USD |
0.2669 USD |
| 2024-10-15 |
0.2684 USD |
117,657.6000 |
0.2761 USD |
0.2642 USD |
0.2761 USD |
0.2684 USD |
| 2024-10-14 |
0.2790 USD |
206,092.0000 |
0.2689 USD |
0.2613 USD |
0.2795 USD |
0.2790 USD |