Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0253 USD |
2,114,644.9856 ACH |
0.0246 USD |
0.0246 USD |
0.0258 USD |
0.0256 USD |
| 2024-07-25 |
0.0240 USD |
2,546,127.7885 ACH |
0.0247 USD |
0.0228 USD |
0.0247 USD |
0.0244 USD |
| 2024-07-24 |
0.0248 USD |
3,088,196.5466 ACH |
0.0237 USD |
0.0233 USD |
0.0259 USD |
0.0249 USD |
| 2024-07-23 |
0.0245 USD |
3,162,672.9636 ACH |
0.0244 USD |
0.0235 USD |
0.0252 USD |
0.0239 USD |
| 2024-07-22 |
0.0255 USD |
5,803,819.9845 ACH |
0.0262 USD |
0.0244 USD |
0.0262 USD |
0.0244 USD |
| 2024-07-21 |
0.0252 USD |
1,227,400.4634 ACH |
0.0258 USD |
0.0241 USD |
0.0262 USD |
0.0261 USD |
| 2024-07-20 |
0.0265 USD |
1,640,732.3443 ACH |
0.0268 USD |
0.0255 USD |
0.0272 USD |
0.0255 USD |
| 2024-07-19 |
0.0256 USD |
4,441,563.1260 ACH |
0.0251 USD |
0.0242 USD |
0.0269 USD |
0.0266 USD |
| 2024-07-18 |
0.0261 USD |
1,116,354.5027 ACH |
0.0263 USD |
0.0247 USD |
0.0268 USD |
0.0249 USD |
| 2024-07-17 |
0.0265 USD |
1,836,574.6402 ACH |
0.0263 USD |
0.0257 USD |
0.0269 USD |
0.0264 USD |
| 2024-07-16 |
0.0262 USD |
11,798,408.3612 ACH |
0.0256 USD |
0.0247 USD |
0.0269 USD |
0.0263 USD |
| 2024-07-15 |
0.0249 USD |
2,239,320.9787 ACH |
0.0245 USD |
0.0242 USD |
0.0253 USD |
0.0252 USD |
| 2024-07-14 |
0.0238 USD |
432,940.0139 ACH |
0.0238 USD |
0.0234 USD |
0.0243 USD |
0.0242 USD |
| 2024-07-13 |
0.0236 USD |
297,858.7092 ACH |
0.0236 USD |
0.0233 USD |
0.0238 USD |
0.0233 USD |
| 2024-07-12 |
0.0232 USD |
1,438,131.5383 ACH |
0.0229 USD |
0.0223 USD |
0.0236 USD |
0.0230 USD |
| 2024-07-11 |
0.0232 USD |
4,241,896.6365 ACH |
0.0224 USD |
0.0220 USD |
0.0244 USD |
0.0233 USD |
| 2024-07-10 |
0.0224 USD |
1,141,217.1784 ACH |
0.0221 USD |
0.0219 USD |
0.0230 USD |
0.0222 USD |
| 2024-07-09 |
0.0224 USD |
1,358,759.4672 ACH |
0.0219 USD |
0.0218 USD |
0.0226 USD |
0.0225 USD |
| 2024-07-08 |
0.0217 USD |
3,508,035.6458 ACH |
0.0203 USD |
0.0197 USD |
0.0233 USD |
0.0222 USD |
| 2024-07-07 |
0.0211 USD |
946,603.2261 ACH |
0.0221 USD |
0.0206 USD |
0.0221 USD |
0.0207 USD |
| 2024-07-06 |
0.0214 USD |
1,634,506.8246 ACH |
0.0209 USD |
0.0203 USD |
0.0223 USD |
0.0221 USD |
| 2024-07-05 |
0.0196 USD |
8,480,206.7803 ACH |
0.0208 USD |
0.0180 USD |
0.0235 USD |
0.0215 USD |
| 2024-07-04 |
0.0231 USD |
3,229,064.8574 ACH |
0.0249 USD |
0.0212 USD |
0.0252 USD |
0.0212 USD |
| 2024-07-03 |
0.0250 USD |
3,546,006.2439 ACH |
0.0258 USD |
0.0245 USD |
0.0259 USD |
0.0246 USD |
| 2024-07-02 |
0.0244 USD |
2,572,750.8193 ACH |
0.0231 USD |
0.0229 USD |
0.0255 USD |
0.0251 USD |
| 2024-07-01 |
0.0241 USD |
3,273,758.3275 ACH |
0.0234 USD |
0.0234 USD |
0.0247 USD |
0.0234 USD |
| 2024-06-30 |
0.0222 USD |
527,982.7191 ACH |
0.0223 USD |
0.0217 USD |
0.0228 USD |
0.0226 USD |
| 2024-06-29 |
0.0227 USD |
173,995.2509 ACH |
0.0228 USD |
0.0224 USD |
0.0229 USD |
0.0224 USD |
| 2024-06-28 |
0.0235 USD |
496,356.7802 ACH |
0.0236 USD |
0.0231 USD |
0.0239 USD |
0.0231 USD |
| 2024-06-27 |
0.0228 USD |
764,608.2339 ACH |
0.0222 USD |
0.0221 USD |
0.0235 USD |
0.0234 USD |
| 2024-06-26 |
0.0225 USD |
1,010,689.9669 ACH |
0.0231 USD |
0.0221 USD |
0.0236 USD |
0.0223 USD |
| 2024-06-25 |
0.0229 USD |
2,445,086.7159 ACH |
0.0227 USD |
0.0227 USD |
0.0234 USD |
0.0232 USD |
| 2024-06-24 |
0.0220 USD |
3,045,727.4866 ACH |
0.0217 USD |
0.0210 USD |
0.0229 USD |
0.0227 USD |
| 2024-06-23 |
0.0225 USD |
1,379,106.1790 ACH |
0.0227 USD |
0.0216 USD |
0.0229 USD |
0.0218 USD |
| 2024-06-22 |
0.0228 USD |
2,254,987.4556 ACH |
0.0231 USD |
0.0224 USD |
0.0234 USD |
0.0224 USD |
| 2024-06-21 |
0.0235 USD |
614,251.8498 ACH |
0.0235 USD |
0.0230 USD |
0.0241 USD |
0.0235 USD |
| 2024-06-20 |
0.0241 USD |
1,554,881.6409 ACH |
0.0237 USD |
0.0236 USD |
0.0250 USD |
0.0237 USD |
| 2024-06-19 |
0.0231 USD |
3,954,983.1938 ACH |
0.0215 USD |
0.0215 USD |
0.0245 USD |
0.0235 USD |
| 2024-06-18 |
0.0206 USD |
9,582,095.8720 ACH |
0.0222 USD |
0.0193 USD |
0.0222 USD |
0.0210 USD |
| 2024-06-17 |
0.0229 USD |
1,620,270.5080 ACH |
0.0248 USD |
0.0219 USD |
0.0249 USD |
0.0225 USD |
| 2024-06-16 |
0.0241 USD |
549,213.7695 ACH |
0.0242 USD |
0.0238 USD |
0.0243 USD |
0.0243 USD |
| 2024-06-15 |
0.0237 USD |
269,931.8102 ACH |
0.0235 USD |
0.0235 USD |
0.0240 USD |
0.0239 USD |
| 2024-06-14 |
0.0239 USD |
1,549,783.5848 ACH |
0.0246 USD |
0.0228 USD |
0.0252 USD |
0.0237 USD |
| 2024-06-13 |
0.0250 USD |
1,181,612.3912 ACH |
0.0262 USD |
0.0243 USD |
0.0262 USD |
0.0245 USD |
| 2024-06-12 |
0.0260 USD |
1,592,557.7013 ACH |
0.0251 USD |
0.0245 USD |
0.0266 USD |
0.0261 USD |
| 2024-06-11 |
0.0252 USD |
1,707,563.6201 ACH |
0.0260 USD |
0.0245 USD |
0.0260 USD |
0.0251 USD |
| 2024-06-10 |
0.0265 USD |
1,466,079.4175 ACH |
0.0267 USD |
0.0259 USD |
0.0271 USD |
0.0261 USD |
| 2024-06-09 |
0.0266 USD |
808,502.6331 ACH |
0.0265 USD |
0.0261 USD |
0.0270 USD |
0.0268 USD |
| 2024-06-08 |
0.0272 USD |
1,475,495.7396 ACH |
0.0281 USD |
0.0264 USD |
0.0284 USD |
0.0265 USD |
| 2024-06-07 |
0.0290 USD |
2,361,817.0720 ACH |
0.0316 USD |
0.0259 USD |
0.0317 USD |
0.0285 USD |