Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0337 USD |
125,236,041.2531 ACH |
0.0229 USD |
0.0223 USD |
0.0800 USD |
0.0277 USD |
| 2025-01-26 |
0.0224 USD |
14,754,824.4782 ACH |
0.0206 USD |
0.0206 USD |
0.0252 USD |
0.0228 USD |
| 2025-01-25 |
0.0206 USD |
1,284,401.8509 ACH |
0.0204 USD |
0.0203 USD |
0.0209 USD |
0.0207 USD |
| 2025-01-24 |
0.0212 USD |
3,454,032.2541 ACH |
0.0212 USD |
0.0204 USD |
0.0220 USD |
0.0204 USD |
| 2025-01-23 |
0.0206 USD |
2,299,748.9458 ACH |
0.0210 USD |
0.0202 USD |
0.0212 USD |
0.0204 USD |
| 2025-01-22 |
0.0213 USD |
1,274,347.2771 ACH |
0.0217 USD |
0.0209 USD |
0.0218 USD |
0.0209 USD |
| 2025-01-21 |
0.0212 USD |
3,736,564.4780 ACH |
0.0205 USD |
0.0199 USD |
0.0219 USD |
0.0215 USD |
| 2025-01-20 |
0.0211 USD |
4,479,812.2738 ACH |
0.0201 USD |
0.0196 USD |
0.0225 USD |
0.0209 USD |
| 2025-01-19 |
0.0220 USD |
4,242,516.2033 ACH |
0.0232 USD |
0.0208 USD |
0.0238 USD |
0.0209 USD |
| 2025-01-18 |
0.0239 USD |
4,220,511.7210 ACH |
0.0257 USD |
0.0228 USD |
0.0258 USD |
0.0232 USD |
| 2025-01-17 |
0.0245 USD |
5,273,591.2796 ACH |
0.0232 USD |
0.0232 USD |
0.0257 USD |
0.0256 USD |
| 2025-01-16 |
0.0233 USD |
2,341,118.2335 ACH |
0.0238 USD |
0.0228 USD |
0.0239 USD |
0.0236 USD |
| 2025-01-15 |
0.0224 USD |
3,338,177.6027 ACH |
0.0221 USD |
0.0215 USD |
0.0232 USD |
0.0231 USD |
| 2025-01-14 |
0.0217 USD |
1,820,374.0241 ACH |
0.0216 USD |
0.0215 USD |
0.0220 USD |
0.0217 USD |
| 2025-01-13 |
0.0209 USD |
5,160,452.1317 ACH |
0.0223 USD |
0.0200 USD |
0.0229 USD |
0.0216 USD |
| 2025-01-12 |
0.0226 USD |
568,843.7397 ACH |
0.0229 USD |
0.0223 USD |
0.0230 USD |
0.0227 USD |
| 2025-01-11 |
0.0229 USD |
716,508.8656 ACH |
0.0234 USD |
0.0226 USD |
0.0234 USD |
0.0232 USD |
| 2025-01-10 |
0.0233 USD |
1,102,200.9946 ACH |
0.0227 USD |
0.0227 USD |
0.0238 USD |
0.0234 USD |
| 2025-01-09 |
0.0229 USD |
1,473,190.7976 ACH |
0.0233 USD |
0.0224 USD |
0.0238 USD |
0.0229 USD |
| 2025-01-08 |
0.0233 USD |
2,024,332.4772 ACH |
0.0242 USD |
0.0228 USD |
0.0242 USD |
0.0232 USD |
| 2025-01-07 |
0.0258 USD |
2,944,606.4147 ACH |
0.0270 USD |
0.0245 USD |
0.0271 USD |
0.0249 USD |
| 2025-01-06 |
0.0273 USD |
1,287,869.7847 ACH |
0.0271 USD |
0.0267 USD |
0.0280 USD |
0.0274 USD |
| 2025-01-05 |
0.0269 USD |
578,752.5531 ACH |
0.0275 USD |
0.0266 USD |
0.0275 USD |
0.0268 USD |
| 2025-01-04 |
0.0276 USD |
2,198,335.6038 ACH |
0.0278 USD |
0.0271 USD |
0.0282 USD |
0.0277 USD |
| 2025-01-03 |
0.0271 USD |
1,927,265.5323 ACH |
0.0267 USD |
0.0263 USD |
0.0278 USD |
0.0277 USD |
| 2025-01-02 |
0.0270 USD |
1,844,323.7492 ACH |
0.0262 USD |
0.0262 USD |
0.0275 USD |
0.0271 USD |
| 2025-01-01 |
0.0253 USD |
1,286,489.4185 ACH |
0.0257 USD |
0.0248 USD |
0.0261 USD |
0.0253 USD |
| 2024-12-31 |
0.0259 USD |
1,360,112.5457 ACH |
0.0260 USD |
0.0253 USD |
0.0265 USD |
0.0259 USD |
| 2024-12-30 |
0.0260 USD |
2,368,178.9195 ACH |
0.0256 USD |
0.0248 USD |
0.0269 USD |
0.0259 USD |
| 2024-12-29 |
0.0268 USD |
2,231,277.8292 ACH |
0.0269 USD |
0.0262 USD |
0.0279 USD |
0.0262 USD |
| 2024-12-28 |
0.0265 USD |
3,011,586.3005 ACH |
0.0244 USD |
0.0243 USD |
0.0277 USD |
0.0270 USD |
| 2024-12-27 |
0.0246 USD |
838,203.7325 ACH |
0.0240 USD |
0.0238 USD |
0.0252 USD |
0.0241 USD |
| 2024-12-26 |
0.0245 USD |
1,175,515.8525 ACH |
0.0257 USD |
0.0237 USD |
0.0258 USD |
0.0239 USD |
| 2024-12-25 |
0.0260 USD |
628,060.4450 ACH |
0.0263 USD |
0.0253 USD |
0.0264 USD |
0.0256 USD |
| 2024-12-24 |
0.0259 USD |
4,315,320.7996 ACH |
0.0244 USD |
0.0239 USD |
0.0266 USD |
0.0254 USD |
| 2024-12-23 |
0.0232 USD |
1,974,336.6798 ACH |
0.0228 USD |
0.0225 USD |
0.0239 USD |
0.0232 USD |
| 2024-12-22 |
0.0231 USD |
1,571,558.5334 ACH |
0.0232 USD |
0.0225 USD |
0.0239 USD |
0.0229 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 |