Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.0186 USD |
1,161,296.9957 ACH |
0.0191 USD |
0.0183 USD |
0.0191 USD |
0.0184 USD |
| 2024-11-01 |
0.0196 USD |
1,064,594.1309 ACH |
0.0199 USD |
0.0191 USD |
0.0200 USD |
0.0191 USD |
| 2024-10-31 |
0.0206 USD |
1,638,962.1657 ACH |
0.0213 USD |
0.0199 USD |
0.0213 USD |
0.0200 USD |
| 2024-10-30 |
0.0213 USD |
1,805,081.7457 ACH |
0.0216 USD |
0.0207 USD |
0.0219 USD |
0.0214 USD |
| 2024-10-29 |
0.0204 USD |
2,190,263.0665 ACH |
0.0204 USD |
0.0198 USD |
0.0215 USD |
0.0213 USD |
| 2024-10-28 |
0.0195 USD |
4,670,966.7565 ACH |
0.0182 USD |
0.0181 USD |
0.0200 USD |
0.0200 USD |
| 2024-10-27 |
0.0184 USD |
584,831.9045 ACH |
0.0183 USD |
0.0180 USD |
0.0189 USD |
0.0187 USD |
| 2024-10-26 |
0.0180 USD |
955,117.1658 ACH |
0.0178 USD |
0.0176 USD |
0.0184 USD |
0.0184 USD |
| 2024-10-25 |
0.0195 USD |
2,480,536.4717 ACH |
0.0200 USD |
0.0192 USD |
0.0200 USD |
0.0194 USD |
| 2024-10-24 |
0.0199 USD |
926,146.4559 ACH |
0.0196 USD |
0.0194 USD |
0.0203 USD |
0.0202 USD |
| 2024-10-23 |
0.0194 USD |
1,258,499.5211 ACH |
0.0199 USD |
0.0187 USD |
0.0199 USD |
0.0197 USD |
| 2024-10-22 |
0.0203 USD |
471,567.7903 ACH |
0.0200 USD |
0.0198 USD |
0.0205 USD |
0.0202 USD |
| 2024-10-21 |
0.0203 USD |
3,563,015.6902 ACH |
0.0208 USD |
0.0199 USD |
0.0211 USD |
0.0203 USD |
| 2024-10-20 |
0.0202 USD |
716,492.9313 ACH |
0.0199 USD |
0.0196 USD |
0.0205 USD |
0.0204 USD |
| 2024-10-19 |
0.0196 USD |
343,295.3821 ACH |
0.0198 USD |
0.0195 USD |
0.0201 USD |
0.0198 USD |
| 2024-10-18 |
0.0196 USD |
1,015,149.1691 ACH |
0.0190 USD |
0.0190 USD |
0.0200 USD |
0.0197 USD |
| 2024-10-17 |
0.0192 USD |
611,302.2567 ACH |
0.0199 USD |
0.0188 USD |
0.0201 USD |
0.0190 USD |
| 2024-10-16 |
0.0199 USD |
2,277,279.3093 ACH |
0.0200 USD |
0.0193 USD |
0.0206 USD |
0.0200 USD |
| 2024-10-15 |
0.0198 USD |
2,053,234.6376 ACH |
0.0202 USD |
0.0191 USD |
0.0203 USD |
0.0197 USD |
| 2024-10-14 |
0.0197 USD |
2,103,389.3919 ACH |
0.0189 USD |
0.0189 USD |
0.0200 USD |
0.0198 USD |
| 2024-10-13 |
0.0192 USD |
1,530,319.9632 ACH |
0.0196 USD |
0.0186 USD |
0.0196 USD |
0.0188 USD |
| 2024-10-12 |
0.0195 USD |
712,979.1120 ACH |
0.0195 USD |
0.0192 USD |
0.0198 USD |
0.0195 USD |
| 2024-10-11 |
0.0191 USD |
2,661,474.6548 ACH |
0.0186 USD |
0.0185 USD |
0.0196 USD |
0.0195 USD |
| 2024-10-10 |
0.0185 USD |
1,555,092.0548 ACH |
0.0185 USD |
0.0180 USD |
0.0189 USD |
0.0185 USD |
| 2024-10-09 |
0.0197 USD |
1,189,390.2632 ACH |
0.0200 USD |
0.0191 USD |
0.0202 USD |
0.0197 USD |
| 2024-10-08 |
0.0200 USD |
4,376,754.2469 ACH |
0.0196 USD |
0.0188 USD |
0.0210 USD |
0.0201 USD |
| 2024-10-07 |
0.0199 USD |
2,391,356.1096 ACH |
0.0198 USD |
0.0195 USD |
0.0202 USD |
0.0199 USD |
| 2024-10-06 |
0.0190 USD |
2,595,417.4512 ACH |
0.0189 USD |
0.0185 USD |
0.0196 USD |
0.0194 USD |
| 2024-10-05 |
0.0191 USD |
1,347,579.8868 ACH |
0.0193 USD |
0.0186 USD |
0.0196 USD |
0.0186 USD |
| 2024-10-04 |
0.0189 USD |
1,748,536.5386 ACH |
0.0185 USD |
0.0184 USD |
0.0193 USD |
0.0193 USD |
| 2024-10-03 |
0.0191 USD |
2,941,284.5298 ACH |
0.0193 USD |
0.0181 USD |
0.0202 USD |
0.0182 USD |