Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0232 USD |
1,027,131.3428 ACH |
0.0232 USD |
0.0225 USD |
0.0239 USD |
0.0238 USD |
| 2024-12-21 |
0.0246 USD |
2,354,852.2925 ACH |
0.0246 USD |
0.0233 USD |
0.0259 USD |
0.0236 USD |
| 2024-12-20 |
0.0232 USD |
6,259,694.7613 ACH |
0.0238 USD |
0.0206 USD |
0.0251 USD |
0.0243 USD |
| 2024-12-19 |
0.0243 USD |
5,398,303.1340 ACH |
0.0256 USD |
0.0228 USD |
0.0266 USD |
0.0242 USD |
| 2024-12-18 |
0.0271 USD |
7,003,900.8743 ACH |
0.0285 USD |
0.0251 USD |
0.0347 USD |
0.0263 USD |
| 2024-12-17 |
0.0300 USD |
2,716,494.5990 ACH |
0.0307 USD |
0.0289 USD |
0.0311 USD |
0.0300 USD |
| 2024-12-16 |
0.0309 USD |
3,003,885.1790 ACH |
0.0318 USD |
0.0297 USD |
0.0327 USD |
0.0315 USD |
| 2024-12-15 |
0.0307 USD |
2,109,759.8380 ACH |
0.0302 USD |
0.0295 USD |
0.0318 USD |
0.0315 USD |
| 2024-12-14 |
0.0322 USD |
5,025,547.6539 ACH |
0.0327 USD |
0.0299 USD |
0.0333 USD |
0.0299 USD |
| 2024-12-13 |
0.0323 USD |
2,519,517.5897 ACH |
0.0326 USD |
0.0312 USD |
0.0335 USD |
0.0329 USD |
| 2024-12-12 |
0.0325 USD |
3,891,089.5168 ACH |
0.0318 USD |
0.0313 USD |
0.0338 USD |
0.0321 USD |
| 2024-12-11 |
0.0308 USD |
5,273,820.2160 ACH |
0.0285 USD |
0.0275 USD |
0.0323 USD |
0.0315 USD |
| 2024-12-10 |
0.0286 USD |
4,033,612.9917 ACH |
0.0288 USD |
0.0264 USD |
0.0301 USD |
0.0278 USD |
| 2024-12-09 |
0.0336 USD |
7,541,511.5539 ACH |
0.0361 USD |
0.0312 USD |
0.0361 USD |
0.0314 USD |
| 2024-12-08 |
0.0355 USD |
2,432,243.5238 ACH |
0.0359 USD |
0.0347 USD |
0.0362 USD |
0.0357 USD |
| 2024-12-07 |
0.0368 USD |
4,648,388.6150 ACH |
0.0374 USD |
0.0360 USD |
0.0376 USD |
0.0361 USD |
| 2024-12-06 |
0.0381 USD |
4,009,761.5995 ACH |
0.0373 USD |
0.0362 USD |
0.0397 USD |
0.0376 USD |
| 2024-12-05 |
0.0363 USD |
16,139,209.8817 ACH |
0.0368 USD |
0.0350 USD |
0.0419 USD |
0.0379 USD |
| 2024-12-04 |
0.0360 USD |
11,960,224.5354 ACH |
0.0344 USD |
0.0339 USD |
0.0379 USD |
0.0367 USD |
| 2024-12-03 |
0.0330 USD |
5,210,382.3078 ACH |
0.0317 USD |
0.0310 USD |
0.0344 USD |
0.0327 USD |
| 2024-12-02 |
0.0299 USD |
4,670,439.6920 ACH |
0.0306 USD |
0.0284 USD |
0.0315 USD |
0.0313 USD |
| 2024-12-01 |
0.0311 USD |
2,579,201.1266 ACH |
0.0315 USD |
0.0302 USD |
0.0315 USD |
0.0312 USD |
| 2024-11-30 |
0.0310 USD |
4,720,524.2807 ACH |
0.0296 USD |
0.0292 USD |
0.0321 USD |
0.0321 USD |
| 2024-11-29 |
0.0286 USD |
1,072,700.5875 ACH |
0.0290 USD |
0.0280 USD |
0.0292 USD |
0.0290 USD |
| 2024-11-28 |
0.0288 USD |
4,524,035.8562 ACH |
0.0294 USD |
0.0281 USD |
0.0297 USD |
0.0292 USD |
| 2024-11-27 |
0.0277 USD |
1,561,901.9262 ACH |
0.0267 USD |
0.0265 USD |
0.0289 USD |
0.0289 USD |
| 2024-11-26 |
0.0272 USD |
9,289,423.7585 ACH |
0.0272 USD |
0.0258 USD |
0.0287 USD |
0.0262 USD |
| 2024-11-25 |
0.0284 USD |
5,087,625.2142 ACH |
0.0278 USD |
0.0268 USD |
0.0295 USD |
0.0277 USD |
| 2024-11-24 |
0.0268 USD |
13,176,638.7119 ACH |
0.0261 USD |
0.0250 USD |
0.0287 USD |
0.0274 USD |
| 2024-11-23 |
0.0252 USD |
6,491,426.8169 ACH |
0.0234 USD |
0.0233 USD |
0.0272 USD |
0.0264 USD |
| 2024-11-22 |
0.0231 USD |
4,871,308.4588 ACH |
0.0235 USD |
0.0223 USD |
0.0240 USD |
0.0228 USD |
| 2024-11-21 |
0.0223 USD |
4,463,473.0919 ACH |
0.0212 USD |
0.0208 USD |
0.0238 USD |
0.0235 USD |
| 2024-11-20 |
0.0217 USD |
2,962,737.8743 ACH |
0.0227 USD |
0.0210 USD |
0.0230 USD |
0.0217 USD |
| 2024-11-19 |
0.0230 USD |
1,833,173.2605 ACH |
0.0235 USD |
0.0222 USD |
0.0235 USD |
0.0224 USD |
| 2024-11-18 |
0.0231 USD |
6,236,035.1245 ACH |
0.0229 USD |
0.0225 USD |
0.0237 USD |
0.0233 USD |
| 2024-11-17 |
0.0239 USD |
4,800,727.4263 ACH |
0.0238 USD |
0.0228 USD |
0.0246 USD |
0.0229 USD |
| 2024-11-16 |
0.0232 USD |
4,149,530.7163 ACH |
0.0226 USD |
0.0225 USD |
0.0241 USD |
0.0238 USD |
| 2024-11-15 |
0.0210 USD |
7,914,419.6607 ACH |
0.0210 USD |
0.0203 USD |
0.0221 USD |
0.0220 USD |
| 2024-11-14 |
0.0228 USD |
6,615,772.8518 ACH |
0.0229 USD |
0.0213 USD |
0.0239 USD |
0.0217 USD |
| 2024-11-13 |
0.0221 USD |
6,923,944.0358 ACH |
0.0226 USD |
0.0204 USD |
0.0245 USD |
0.0225 USD |
| 2024-11-12 |
0.0228 USD |
9,054,635.9614 ACH |
0.0233 USD |
0.0216 USD |
0.0241 USD |
0.0223 USD |
| 2024-11-11 |
0.0230 USD |
7,329,178.3214 ACH |
0.0220 USD |
0.0217 USD |
0.0237 USD |
0.0234 USD |
| 2024-11-10 |
0.0220 USD |
4,375,801.8926 ACH |
0.0209 USD |
0.0209 USD |
0.0227 USD |
0.0224 USD |
| 2024-11-09 |
0.0205 USD |
1,371,884.0332 ACH |
0.0202 USD |
0.0200 USD |
0.0208 USD |
0.0206 USD |
| 2024-11-08 |
0.0205 USD |
2,967,295.3506 ACH |
0.0205 USD |
0.0199 USD |
0.0211 USD |
0.0204 USD |
| 2024-11-07 |
0.0199 USD |
2,153,216.8432 ACH |
0.0202 USD |
0.0197 USD |
0.0205 USD |
0.0201 USD |
| 2024-11-06 |
0.0192 USD |
2,038,665.7456 ACH |
0.0183 USD |
0.0183 USD |
0.0197 USD |
0.0197 USD |
| 2024-11-05 |
0.0177 USD |
1,040,946.1292 ACH |
0.0174 USD |
0.0172 USD |
0.0183 USD |
0.0179 USD |
| 2024-11-04 |
0.0175 USD |
1,951,157.0453 ACH |
0.0176 USD |
0.0167 USD |
0.0178 USD |
0.0169 USD |
| 2024-11-03 |
0.0174 USD |
2,882,014.6231 ACH |
0.0183 USD |
0.0170 USD |
0.0183 USD |
0.0176 USD |