Crypto exchange Huobi

Market ACA Token (ACA) / Tether (USDT)

Identifier on Huobi: acausdt
Date Price Volume Open Low High Close
2022-03-29 1.3104 USDT 290,439.0529 ACA 1.2318 USDT 1.2225 USDT 1.2564 USDT 1.2959 USDT
2022-03-28 1.2445 USDT 211,347.3562 ACA 1.2248 USDT 1.1940 USDT 1.2150 USDT 1.2345 USDT
2022-03-27 1.2085 USDT 127,652.1115 ACA 1.1958 USDT 1.1500 USDT 1.1541 USDT 1.1844 USDT
2022-03-26 1.1765 USDT 442,843.8974 ACA 1.1860 USDT 1.1523 USDT 1.1701 USDT 1.1940 USDT
2022-03-25 1.2816 USDT 125,654.9817 ACA 1.2743 USDT 1.2093 USDT 1.2137 USDT 1.2137 USDT
2022-03-24 1.3222 USDT 288,911.2702 ACA 1.2672 USDT 1.2492 USDT 1.2667 USDT 1.2767 USDT
2022-03-23 1.3169 USDT 396,387.0594 ACA 1.2248 USDT 1.1748 USDT 1.1849 USDT 1.2537 USDT
2022-03-22 1.2609 USDT 109,628.9814 ACA 1.2511 USDT 1.2086 USDT 1.2218 USDT 1.2268 USDT
2022-03-21 1.2359 USDT 284,317.7208 ACA 1.1820 USDT 1.1691 USDT 1.1799 USDT 1.2865 USDT
2022-03-20 1.1753 USDT 166,185.5569 ACA 1.1735 USDT 1.1340 USDT 1.1575 USDT 1.1643 USDT
2022-03-19 1.1685 USDT 182,131.7093 ACA 1.1176 USDT 1.1175 USDT 1.1225 USDT 1.1685 USDT
2022-03-18 1.0691 USDT 64,872.3038 ACA 1.0723 USDT 1.0365 USDT 1.0487 USDT 1.1145 USDT
2022-03-17 1.1093 USDT 95,170.5797 ACA 1.1025 USDT 1.0720 USDT 1.0720 USDT 1.0720 USDT
2022-03-16 1.0907 USDT 235,723.1877 ACA 1.0695 USDT 1.0222 USDT 1.0642 USDT 1.0976 USDT
2022-03-15 1.1625 USDT 554,828.2406 ACA 1.1622 USDT 1.0075 USDT 1.0400 USDT 1.0667 USDT
2022-03-14 1.1157 USDT 840,182.7863 ACA 0.9931 USDT 0.9841 USDT 0.9957 USDT 1.1171 USDT
2022-03-13 1.0265 USDT 67,119.7871 ACA 1.0378 USDT 0.9929 USDT 1.0172 USDT 1.0179 USDT
2022-03-12 1.0664 USDT 76,711.0175 ACA 1.0205 USDT 1.0121 USDT 1.0240 USDT 1.0489 USDT
2022-03-11 1.0514 USDT 150,707.8708 ACA 1.0676 USDT 1.0150 USDT 1.0263 USDT 1.0353 USDT
2022-03-10 1.0730 USDT 102,226.9466 ACA 1.1453 USDT 1.0500 USDT 1.0657 USDT 1.0639 USDT
2022-03-09 1.1454 USDT 179,845.6734 ACA 1.0781 USDT 1.0725 USDT 1.0957 USDT 1.1366 USDT
2022-03-08 1.1021 USDT 340,125.4850 ACA 1.0666 USDT 1.0491 USDT 1.0809 USDT 1.0762 USDT
2022-03-07 1.0933 USDT 608,277.2114 ACA 1.1130 USDT 1.0217 USDT 1.0451 USDT 1.0649 USDT
2022-03-06 1.1587 USDT 97,105.5817 ACA 1.2087 USDT 1.0974 USDT 1.1164 USDT 1.1361 USDT
2022-03-05 1.1806 USDT 194,852.4276 ACA 1.1813 USDT 1.1306 USDT 1.1490 USDT 1.2225 USDT
2022-03-04 1.2391 USDT 222,388.7574 ACA 1.2805 USDT 1.1548 USDT 1.1940 USDT 1.1710 USDT
2022-03-03 1.3469 USDT 469,932.9547 ACA 1.3890 USDT 1.2639 USDT 1.2829 USDT 1.2680 USDT
2022-03-02 1.3729 USDT 623,289.2011 ACA 1.3358 USDT 1.2925 USDT 1.3275 USDT 1.3937 USDT
2022-03-01 1.2953 USDT 563,221.4424 ACA 1.2602 USDT 1.1921 USDT 1.2308 USDT 1.3058 USDT
2022-02-28 1.2201 USDT 453,377.0881 ACA 1.1283 USDT 1.0977 USDT 1.1770 USDT 1.2177 USDT
2022-02-27 1.1513 USDT 426,014.4108 ACA 1.1096 USDT 1.0503 USDT 1.0720 USDT 1.1526 USDT
2022-02-26 1.1589 USDT 551,172.2418 ACA 1.1180 USDT 1.1001 USDT 1.1217 USDT 1.1184 USDT
2022-02-25 1.1694 USDT 595,382.8048 ACA 1.0652 USDT 1.0486 USDT 1.0719 USDT 1.1350 USDT
2022-02-24 0.8927 USDT 1,069,924.0890 ACA 1.0090 USDT 0.8191 USDT 0.8605 USDT 0.9461 USDT
2022-02-23 1.1082 USDT 274,037.4533 ACA 1.1167 USDT 1.0075 USDT 1.0202 USDT 1.0121 USDT
2022-02-22 1.0958 USDT 332,624.9635 ACA 1.0821 USDT 1.0315 USDT 1.0697 USDT 1.1015 USDT
2022-02-21 1.1876 USDT 315,161.9227 ACA 1.2399 USDT 1.1122 USDT 1.1366 USDT 1.1309 USDT
2022-02-20 1.2319 USDT 265,162.3871 ACA 1.3528 USDT 1.1648 USDT 1.1908 USDT 1.2252 USDT
2022-02-19 1.3829 USDT 171,344.6618 ACA 1.4034 USDT 1.3236 USDT 1.3468 USDT 1.3357 USDT
2022-02-18 1.4966 USDT 440,189.8586 ACA 1.3801 USDT 1.3678 USDT 1.3890 USDT 1.4164 USDT
2022-02-17 1.4451 USDT 158,151.6552 ACA 1.5372 USDT 1.3517 USDT 1.3830 USDT 1.3840 USDT
2022-02-16 1.5402 USDT 163,943.3311 ACA 1.6243 USDT 1.4601 USDT 1.4853 USDT 1.5524 USDT
2022-02-15 1.5822 USDT 304,201.8632 ACA 1.4623 USDT 1.4604 USDT 1.5109 USDT 1.6180 USDT
2022-02-14 1.4380 USDT 207,507.8258 ACA 1.4656 USDT 1.4078 USDT 1.4164 USDT 1.4698 USDT
2022-02-13 1.5140 USDT 471,728.5876 ACA 1.4770 USDT 1.4278 USDT 1.4733 USDT 1.5294 USDT
2022-02-12 1.5118 USDT 198,625.3367 ACA 1.5600 USDT 1.4300 USDT 1.4518 USDT 1.5091 USDT
2022-02-11 1.7102 USDT 336,427.2850 ACA 1.7510 USDT 1.5447 USDT 1.5449 USDT 1.5449 USDT
2022-02-10 1.8423 USDT 406,101.2873 ACA 1.7825 USDT 1.7170 USDT 1.7428 USDT 1.7417 USDT
2022-02-09 1.7918 USDT 329,365.4277 ACA 1.7856 USDT 1.6891 USDT 1.7097 USDT 1.8352 USDT
2022-02-08 1.7678 USDT 592,010.3791 ACA 1.7498 USDT 1.6238 USDT 1.6616 USDT 1.7680 USDT