Crypto exchange Huobi

Market ACA Token (ACA) / Tether (USDT)

Identifier on Huobi: acausdt
Date Price Volume Open Low High Close
2022-05-18 0.4274 USDT 809,579.2582 ACA 0.4767 USDT 0.4000 USDT 0.4156 USDT 0.4135 USDT
2022-05-17 0.4809 USDT 469,788.5700 ACA 0.4621 USDT 0.4547 USDT 0.4668 USDT 0.4691 USDT
2022-05-16 0.4694 USDT 365,776.9760 ACA 0.5252 USDT 0.4523 USDT 0.4698 USDT 0.4713 USDT
2022-05-15 0.5044 USDT 370,873.1216 ACA 0.4871 USDT 0.4694 USDT 0.4891 USDT 0.5024 USDT
2022-05-14 0.4235 USDT 1,311,428.4847 ACA 0.4329 USDT 0.3903 USDT 0.4033 USDT 0.4780 USDT
2022-05-13 0.4680 USDT 983,082.1925 ACA 0.3952 USDT 0.3905 USDT 0.4122 USDT 0.4523 USDT
2022-05-12 0.4050 USDT 1,169,285.5314 ACA 0.4646 USDT 0.3202 USDT 0.3634 USDT 0.3978 USDT
2022-05-11 0.5102 USDT 1,207,585.5839 ACA 0.6761 USDT 0.4121 USDT 0.4646 USDT 0.4625 USDT
2022-05-10 0.7518 USDT 273,214.1913 ACA 0.7379 USDT 0.6599 USDT 0.6775 USDT 0.6693 USDT
2022-05-09 0.7785 USDT 379,497.5161 ACA 0.8511 USDT 0.7086 USDT 0.7472 USDT 0.7479 USDT
2022-05-08 0.8760 USDT 293,961.5074 ACA 0.9188 USDT 0.8283 USDT 0.8549 USDT 0.8512 USDT
2022-05-07 0.9212 USDT 60,180.6826 ACA 0.9360 USDT 0.9110 USDT 0.9154 USDT 0.9168 USDT
2022-05-06 0.9262 USDT 113,661.4376 ACA 0.9413 USDT 0.9073 USDT 0.9231 USDT 0.9362 USDT
2022-05-05 1.0093 USDT 496,130.1617 ACA 1.0953 USDT 0.9081 USDT 0.9360 USDT 0.9375 USDT
2022-05-04 1.0304 USDT 756,056.2225 ACA 0.9517 USDT 0.9515 USDT 0.9738 USDT 1.0755 USDT
2022-05-03 0.9408 USDT 218,853.4715 ACA 0.9269 USDT 0.9063 USDT 0.9221 USDT 0.9304 USDT
2022-05-02 0.9637 USDT 193,291.3978 ACA 0.9656 USDT 0.8995 USDT 0.9288 USDT 0.9175 USDT
2022-05-01 0.9561 USDT 219,995.0468 ACA 0.9740 USDT 0.9335 USDT 0.9458 USDT 0.9602 USDT
2022-04-30 1.0390 USDT 274,600.1249 ACA 1.0407 USDT 0.9700 USDT 0.9998 USDT 0.9865 USDT
2022-04-29 1.0711 USDT 269,703.5234 ACA 1.1183 USDT 1.0212 USDT 1.0350 USDT 1.0350 USDT
2022-04-28 1.1429 USDT 244,817.6574 ACA 1.1115 USDT 1.1019 USDT 1.1123 USDT 1.1286 USDT
2022-04-27 1.1225 USDT 262,768.3134 ACA 1.0988 USDT 1.0838 USDT 1.1059 USDT 1.1050 USDT
2022-04-26 1.1878 USDT 191,529.8558 ACA 1.2413 USDT 1.0926 USDT 1.1243 USDT 1.1302 USDT
2022-04-25 1.1879 USDT 340,291.9347 ACA 1.2309 USDT 1.1053 USDT 1.1323 USDT 1.2321 USDT
2022-04-24 1.2749 USDT 279,567.1529 ACA 1.3340 USDT 1.2192 USDT 1.2378 USDT 1.2517 USDT
2022-04-23 1.3586 USDT 201,462.0543 ACA 1.4167 USDT 1.3300 USDT 1.3486 USDT 1.3486 USDT
2022-04-22 1.4573 USDT 234,942.9080 ACA 1.4585 USDT 1.3868 USDT 1.4142 USDT 1.4168 USDT
2022-04-21 1.5540 USDT 421,447.9282 ACA 1.4621 USDT 1.4459 USDT 1.4709 USDT 1.4998 USDT
2022-04-20 1.4897 USDT 225,377.0911 ACA 1.5134 USDT 1.4390 USDT 1.4692 USDT 1.4771 USDT
2022-04-19 1.5274 USDT 1,503,232.8603 ACA 1.4891 USDT 1.4891 USDT 1.5126 USDT 1.5076 USDT
2022-04-18 1.4103 USDT 247,424.2413 ACA 1.4539 USDT 1.3392 USDT 1.3787 USDT 1.4427 USDT
2022-04-17 1.5496 USDT 332,457.5227 ACA 1.5229 USDT 1.4912 USDT 1.5109 USDT 1.5156 USDT
2022-04-16 1.4891 USDT 230,885.8386 ACA 1.4345 USDT 1.4156 USDT 1.4346 USDT 1.5220 USDT
2022-04-15 1.4392 USDT 177,638.3519 ACA 1.4350 USDT 1.4066 USDT 1.4328 USDT 1.4581 USDT
2022-04-14 1.4876 USDT 199,318.1050 ACA 1.5167 USDT 1.4250 USDT 1.4450 USDT 1.4450 USDT
2022-04-13 1.5044 USDT 390,987.9391 ACA 1.4537 USDT 1.3833 USDT 1.4287 USDT 1.5032 USDT
2022-04-12 1.5138 USDT 484,910.3108 ACA 1.5138 USDT 1.3956 USDT 1.4141 USDT 1.4109 USDT
2022-04-11 1.5808 USDT 413,030.8632 ACA 1.7283 USDT 1.4785 USDT 1.5019 USDT 1.5019 USDT
2022-04-10 1.7300 USDT 823,429.3191 ACA 1.5849 USDT 1.5778 USDT 1.6265 USDT 1.8156 USDT
2022-04-09 1.5721 USDT 249,930.7662 ACA 1.4960 USDT 1.4837 USDT 1.5152 USDT 1.5830 USDT
2022-04-08 1.6294 USDT 448,758.5396 ACA 1.6550 USDT 1.5180 USDT 1.5509 USDT 1.5187 USDT
2022-04-07 1.6202 USDT 347,784.6849 ACA 1.5265 USDT 1.4859 USDT 1.5288 USDT 1.6454 USDT
2022-04-06 1.6273 USDT 237,330.6001 ACA 1.7268 USDT 1.4847 USDT 1.5428 USDT 1.5302 USDT
2022-04-05 1.7954 USDT 287,221.9890 ACA 1.8938 USDT 1.6601 USDT 1.6917 USDT 1.7876 USDT
2022-04-04 1.8033 USDT 621,945.4198 ACA 1.6573 USDT 1.5813 USDT 1.6156 USDT 1.8784 USDT
2022-04-03 1.7820 USDT 412,231.8224 ACA 1.7378 USDT 1.6075 USDT 1.6362 USDT 1.6807 USDT
2022-04-02 1.8477 USDT 852,357.2527 ACA 1.7273 USDT 1.6226 USDT 1.6965 USDT 1.7550 USDT
2022-04-01 1.5733 USDT 636,742.2630 ACA 1.4138 USDT 1.4078 USDT 1.4930 USDT 1.6319 USDT
2022-03-31 1.4441 USDT 330,269.6535 ACA 1.3257 USDT 1.3257 USDT 1.3577 USDT 1.4594 USDT
2022-03-30 1.3142 USDT 377,902.4256 ACA 1.2747 USDT 1.2200 USDT 1.2679 USDT 1.3170 USDT