Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.0342 USD |
901,289.9337 ACH |
0.0354 USD |
0.0328 USD |
0.0358 USD |
0.0333 USD |
| 2023-04-01 |
0.0352 USD |
1,345,668.7344 ACH |
0.0354 USD |
0.0342 USD |
0.0364 USD |
0.0348 USD |
| 2023-03-31 |
0.0352 USD |
1,708,011.9963 ACH |
0.0353 USD |
0.0341 USD |
0.0364 USD |
0.0357 USD |
| 2023-03-30 |
0.0359 USD |
6,972,507.7606 ACH |
0.0360 USD |
0.0340 USD |
0.0382 USD |
0.0351 USD |
| 2023-03-29 |
0.0342 USD |
2,583,834.8754 ACH |
0.0330 USD |
0.0327 USD |
0.0354 USD |
0.0351 USD |
| 2023-03-28 |
0.0320 USD |
1,679,197.8793 ACH |
0.0314 USD |
0.0306 USD |
0.0334 USD |
0.0331 USD |
| 2023-03-27 |
0.0320 USD |
2,969,068.4496 ACH |
0.0336 USD |
0.0302 USD |
0.0339 USD |
0.0313 USD |
| 2023-03-26 |
0.0331 USD |
2,535,141.0777 ACH |
0.0326 USD |
0.0320 USD |
0.0342 USD |
0.0330 USD |
| 2023-03-25 |
0.0328 USD |
4,647,153.4698 ACH |
0.0322 USD |
0.0318 USD |
0.0342 USD |
0.0326 USD |
| 2023-03-24 |
0.0330 USD |
3,134,717.8225 ACH |
0.0356 USD |
0.0314 USD |
0.0356 USD |
0.0320 USD |
| 2023-03-23 |
0.0354 USD |
2,408,357.7018 ACH |
0.0354 USD |
0.0343 USD |
0.0368 USD |
0.0355 USD |
| 2023-03-22 |
0.0362 USD |
5,495,815.4011 ACH |
0.0387 USD |
0.0335 USD |
0.0389 USD |
0.0356 USD |
| 2023-03-21 |
0.0377 USD |
5,276,967.7461 ACH |
0.0374 USD |
0.0355 USD |
0.0398 USD |
0.0382 USD |
| 2023-03-20 |
0.0391 USD |
7,965,222.5048 ACH |
0.0411 USD |
0.0370 USD |
0.0415 USD |
0.0377 USD |
| 2023-03-19 |
0.0417 USD |
13,335,651.2523 ACH |
0.0379 USD |
0.0371 USD |
0.0450 USD |
0.0412 USD |
| 2023-03-18 |
0.0408 USD |
17,079,158.1624 ACH |
0.0406 USD |
0.0374 USD |
0.0436 USD |
0.0375 USD |
| 2023-03-17 |
0.0375 USD |
10,852,587.4901 ACH |
0.0346 USD |
0.0340 USD |
0.0396 USD |
0.0390 USD |
| 2023-03-16 |
0.0345 USD |
6,223,265.5108 ACH |
0.0343 USD |
0.0330 USD |
0.0362 USD |
0.0344 USD |
| 2023-03-15 |
0.0378 USD |
15,549,085.1900 ACH |
0.0368 USD |
0.0317 USD |
0.0416 USD |
0.0342 USD |
| 2023-03-14 |
0.0363 USD |
14,936,962.7079 ACH |
0.0340 USD |
0.0330 USD |
0.0399 USD |
0.0359 USD |
| 2023-03-13 |
0.0318 USD |
23,890,086.1155 ACH |
0.0290 USD |
0.0282 USD |
0.0352 USD |
0.0347 USD |
| 2023-03-12 |
0.0254 USD |
5,227,724.7269 ACH |
0.0256 USD |
0.0236 USD |
0.0274 USD |
0.0273 USD |
| 2023-03-11 |
0.0254 USD |
6,540,766.0559 ACH |
0.0263 USD |
0.0238 USD |
0.0271 USD |
0.0251 USD |
| 2023-03-10 |
0.0248 USD |
13,907,734.5396 ACH |
0.0259 USD |
0.0226 USD |
0.0266 USD |
0.0264 USD |
| 2023-03-09 |
0.0274 USD |
19,028,742.5490 ACH |
0.0261 USD |
0.0251 USD |
0.0303 USD |
0.0251 USD |
| 2023-03-08 |
0.0273 USD |
4,615,467.4885 ACH |
0.0307 USD |
0.0251 USD |
0.0309 USD |
0.0256 USD |
| 2023-03-07 |
0.0307 USD |
3,741,325.0645 ACH |
0.0312 USD |
0.0290 USD |
0.0330 USD |
0.0304 USD |
| 2023-03-06 |
0.0316 USD |
4,051,388.3026 ACH |
0.0319 USD |
0.0309 USD |
0.0326 USD |
0.0315 USD |
| 2023-03-05 |
0.0323 USD |
6,496,521.5956 ACH |
0.0306 USD |
0.0306 USD |
0.0338 USD |
0.0321 USD |
| 2023-03-04 |
0.0318 USD |
5,873,605.4563 ACH |
0.0329 USD |
0.0294 USD |
0.0333 USD |
0.0309 USD |
| 2023-03-03 |
0.0317 USD |
11,202,805.8496 ACH |
0.0345 USD |
0.0288 USD |
0.0345 USD |
0.0326 USD |
| 2023-03-02 |
0.0338 USD |
5,389,634.8909 ACH |
0.0363 USD |
0.0326 USD |
0.0365 USD |
0.0345 USD |
| 2023-03-01 |
0.0358 USD |
8,250,163.8296 ACH |
0.0341 USD |
0.0337 USD |
0.0379 USD |
0.0360 USD |
| 2023-02-28 |
0.0370 USD |
6,234,651.3852 ACH |
0.0395 USD |
0.0335 USD |
0.0403 USD |
0.0344 USD |
| 2023-02-27 |
0.0402 USD |
9,680,188.5781 ACH |
0.0394 USD |
0.0377 USD |
0.0427 USD |
0.0393 USD |
| 2023-02-26 |
0.0389 USD |
6,813,295.8663 ACH |
0.0393 USD |
0.0374 USD |
0.0407 USD |
0.0392 USD |
| 2023-02-25 |
0.0378 USD |
9,119,164.8524 ACH |
0.0385 USD |
0.0362 USD |
0.0398 USD |
0.0389 USD |
| 2023-02-24 |
0.0403 USD |
6,742,953.1160 ACH |
0.0454 USD |
0.0361 USD |
0.0460 USD |
0.0384 USD |
| 2023-02-23 |
0.0468 USD |
15,129,861.5187 ACH |
0.0453 USD |
0.0421 USD |
0.0513 USD |
0.0445 USD |
| 2023-02-22 |
0.0434 USD |
15,639,827.3013 ACH |
0.0407 USD |
0.0367 USD |
0.0474 USD |
0.0443 USD |
| 2023-02-21 |
0.0422 USD |
33,680,988.8615 ACH |
0.0424 USD |
0.0360 USD |
0.0504 USD |
0.0380 USD |
| 2023-02-20 |
0.0383 USD |
28,725,374.7313 ACH |
0.0301 USD |
0.0278 USD |
0.0451 USD |
0.0404 USD |
| 2023-02-19 |
0.0264 USD |
18,610,324.9185 ACH |
0.0227 USD |
0.0222 USD |
0.0308 USD |
0.0294 USD |
| 2023-02-18 |
0.0221 USD |
3,204,138.4615 ACH |
0.0227 USD |
0.0212 USD |
0.0234 USD |
0.0231 USD |
| 2023-02-17 |
0.0219 USD |
17,524,753.6183 ACH |
0.0201 USD |
0.0201 USD |
0.0238 USD |
0.0225 USD |
| 2023-02-16 |
0.0219 USD |
32,163,201.5842 ACH |
0.0178 USD |
0.0178 USD |
0.0261 USD |
0.0201 USD |
| 2023-02-15 |
0.0176 USD |
13,526,284.9630 ACH |
0.0158 USD |
0.0155 USD |
0.0183 USD |
0.0178 USD |
| 2023-02-14 |
0.0155 USD |
2,955,422.8581 ACH |
0.0156 USD |
0.0151 USD |
0.0162 USD |
0.0158 USD |
| 2023-02-13 |
0.0155 USD |
1,761,947.8991 ACH |
0.0157 USD |
0.0148 USD |
0.0165 USD |
0.0154 USD |
| 2023-02-12 |
0.0162 USD |
6,031,956.5130 ACH |
0.0159 USD |
0.0151 USD |
0.0175 USD |
0.0169 USD |