Crypto exchange Kraken

Market ACA Token (ACA) / USD

Identifier on Kraken: ACAUSD
Date Price Volume Open Low High Close
2022-06-06 0.3910 USD 22,558.6846 ACA 0.3740 USD 0.3730 USD 0.4290 USD 0.3840 USD
2022-06-05 0.3780 USD 10,500.8568 ACA 0.3830 USD 0.3650 USD 0.3870 USD 0.3720 USD
2022-06-04 0.3700 USD 2,525.0538 ACA 0.3670 USD 0.3670 USD 0.3730 USD 0.3730 USD
2022-06-03 0.3600 USD 38,521.9613 ACA 0.4000 USD 0.3270 USD 0.4000 USD 0.3690 USD
2022-06-02 0.3810 USD 43,976.4605 ACA 0.3830 USD 0.3640 USD 0.4040 USD 0.4040 USD
2022-06-01 0.3990 USD 114,342.9622 ACA 0.4180 USD 0.3770 USD 0.4330 USD 0.3810 USD
2022-05-31 0.4270 USD 22,227.9382 ACA 0.4310 USD 0.4000 USD 0.4490 USD 0.4190 USD
2022-05-30 0.4070 USD 68,491.0320 ACA 0.3700 USD 0.3640 USD 0.4480 USD 0.4310 USD
2022-05-29 0.3600 USD 4,882.8536 ACA 0.3580 USD 0.3480 USD 0.3750 USD 0.3750 USD
2022-05-28 0.3520 USD 10,433.4616 ACA 0.3520 USD 0.3470 USD 0.3590 USD 0.3580 USD
2022-05-27 0.3530 USD 47,425.7127 ACA 0.3680 USD 0.3340 USD 0.3680 USD 0.3470 USD
2022-05-26 0.3770 USD 77,858.6112 ACA 0.4000 USD 0.3360 USD 0.4100 USD 0.3670 USD
2022-05-25 0.4390 USD 87,320.3440 ACA 0.4060 USD 0.3900 USD 0.6000 USD 0.4100 USD
2022-05-24 0.4060 USD 56,936.5102 ACA 0.3760 USD 0.3530 USD 0.4650 USD 0.4180 USD
2022-05-23 0.3960 USD 7,828.9642 ACA 0.3970 USD 0.3860 USD 0.4080 USD 0.3990 USD
2022-05-22 0.3880 USD 33,511.5015 ACA 0.3880 USD 0.3730 USD 0.4080 USD 0.3750 USD
2022-05-21 0.3710 USD 14,657.2627 ACA 0.3760 USD 0.3550 USD 0.3990 USD 0.3820 USD
2022-05-20 0.3820 USD 25,812.0555 ACA 0.3780 USD 0.3580 USD 0.4010 USD 0.3820 USD
2022-05-19 0.3830 USD 55,956.9449 ACA 0.4020 USD 0.3640 USD 0.4400 USD 0.3750 USD
2022-05-18 0.4270 USD 59,634.1618 ACA 0.4800 USD 0.4030 USD 0.4990 USD 0.4050 USD
2022-05-17 0.4860 USD 38,140.0742 ACA 0.4760 USD 0.4550 USD 0.5140 USD 0.4770 USD
2022-05-16 0.4710 USD 39,240.0096 ACA 0.5130 USD 0.4360 USD 0.5130 USD 0.4630 USD
2022-05-15 0.5050 USD 43,535.8179 ACA 0.4840 USD 0.4710 USD 0.5700 USD 0.5060 USD
2022-05-14 0.4320 USD 53,499.8429 ACA 0.4390 USD 0.3900 USD 0.5500 USD 0.4770 USD
2022-05-13 0.4690 USD 84,561.8682 ACA 0.3970 USD 0.3960 USD 0.5410 USD 0.4450 USD
2022-05-12 0.3800 USD 218,825.4765 ACA 0.4580 USD 0.3210 USD 0.4950 USD 0.3900 USD
2022-05-11 0.5150 USD 194,053.2616 ACA 0.6780 USD 0.4180 USD 0.6950 USD 0.4330 USD
2022-05-10 0.7300 USD 79,032.5681 ACA 0.7320 USD 0.6510 USD 0.8160 USD 0.6740 USD
2022-05-09 0.7880 USD 57,622.8528 ACA 0.8790 USD 0.7110 USD 0.8800 USD 0.7420 USD
2022-05-08 0.8670 USD 24,558.7914 ACA 0.9220 USD 0.8280 USD 0.9280 USD 0.8820 USD
2022-05-07 0.9160 USD 12,037.5852 ACA 0.9220 USD 0.9100 USD 0.9260 USD 0.9130 USD
2022-05-06 0.9250 USD 16,890.7532 ACA 0.9330 USD 0.9050 USD 0.9390 USD 0.9330 USD
2022-05-05 1.0170 USD 63,446.0508 ACA 1.0810 USD 0.9020 USD 1.1270 USD 0.9480 USD
2022-05-04 1.0530 USD 178,299.0579 ACA 0.9580 USD 0.9580 USD 1.0920 USD 1.0790 USD
2022-05-03 0.9270 USD 66,829.7827 ACA 0.9180 USD 0.8990 USD 0.9780 USD 0.9390 USD
2022-05-02 0.9530 USD 47,301.8645 ACA 0.9740 USD 0.9000 USD 1.0200 USD 0.9280 USD
2022-05-01 0.9570 USD 78,484.9025 ACA 0.9800 USD 0.9360 USD 1.0360 USD 0.9620 USD
2022-04-30 1.0280 USD 48,925.1350 ACA 1.0350 USD 0.9750 USD 1.0800 USD 0.9940 USD
2022-04-29 1.0680 USD 23,709.1563 ACA 1.1070 USD 1.0240 USD 1.1170 USD 1.0370 USD
2022-04-28 1.1530 USD 58,990.4556 ACA 1.1100 USD 1.1040 USD 1.2610 USD 1.1380 USD
2022-04-27 1.1230 USD 13,333.9339 ACA 1.1230 USD 1.1030 USD 1.1580 USD 1.1050 USD
2022-04-26 1.1750 USD 50,997.8454 ACA 1.2440 USD 1.0840 USD 1.2820 USD 1.1270 USD
2022-04-25 1.1820 USD 72,670.9898 ACA 1.2340 USD 1.1100 USD 1.2630 USD 1.2440 USD
2022-04-24 1.2710 USD 37,858.0876 ACA 1.3390 USD 1.2200 USD 1.3390 USD 1.2530 USD
2022-04-23 1.3530 USD 25,164.6468 ACA 1.4080 USD 1.3330 USD 1.4110 USD 1.3450 USD
2022-04-22 1.4370 USD 20,347.9431 ACA 1.4640 USD 1.3920 USD 1.5420 USD 1.4110 USD
2022-04-21 1.5640 USD 43,926.2347 ACA 1.4720 USD 1.4560 USD 1.6480 USD 1.4770 USD
2022-04-20 1.4990 USD 52,353.5983 ACA 1.5070 USD 1.4410 USD 1.5700 USD 1.4590 USD
2022-04-19 1.5350 USD 52,504.6453 ACA 1.4960 USD 1.4910 USD 1.5890 USD 1.5080 USD
2022-04-18 1.4080 USD 42,976.6056 ACA 1.4700 USD 1.3500 USD 1.4920 USD 1.4480 USD