Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0298 USD |
2,708,334.3631 ACH |
0.0300 USD |
0.0284 USD |
0.0307 USD |
0.0286 USD |
| 2024-05-05 |
0.0299 USD |
2,058,201.7279 ACH |
0.0300 USD |
0.0292 USD |
0.0309 USD |
0.0298 USD |
| 2024-05-04 |
0.0304 USD |
3,618,196.4297 ACH |
0.0312 USD |
0.0300 USD |
0.0313 USD |
0.0300 USD |
| 2024-05-03 |
0.0299 USD |
4,572,508.8624 ACH |
0.0289 USD |
0.0284 USD |
0.0310 USD |
0.0308 USD |
| 2024-05-02 |
0.0290 USD |
3,410,512.2375 ACH |
0.0284 USD |
0.0277 USD |
0.0294 USD |
0.0293 USD |
| 2024-05-01 |
0.0285 USD |
3,470,756.0925 ACH |
0.0292 USD |
0.0272 USD |
0.0298 USD |
0.0288 USD |
| 2024-04-30 |
0.0298 USD |
5,516,391.8266 ACH |
0.0329 USD |
0.0284 USD |
0.0330 USD |
0.0292 USD |
| 2024-04-29 |
0.0327 USD |
2,037,054.7425 ACH |
0.0336 USD |
0.0318 USD |
0.0336 USD |
0.0321 USD |
| 2024-04-28 |
0.0345 USD |
2,666,997.1608 ACH |
0.0353 USD |
0.0335 USD |
0.0355 USD |
0.0337 USD |
| 2024-04-27 |
0.0337 USD |
3,335,649.9451 ACH |
0.0345 USD |
0.0328 USD |
0.0353 USD |
0.0344 USD |
| 2024-04-26 |
0.0363 USD |
3,356,440.3287 ACH |
0.0355 USD |
0.0344 USD |
0.0385 USD |
0.0351 USD |
| 2024-04-25 |
0.0356 USD |
4,299,741.5826 ACH |
0.0345 USD |
0.0332 USD |
0.0374 USD |
0.0358 USD |
| 2024-04-24 |
0.0355 USD |
4,604,754.4425 ACH |
0.0346 USD |
0.0337 USD |
0.0374 USD |
0.0337 USD |
| 2024-04-23 |
0.0350 USD |
1,528,466.0049 ACH |
0.0360 USD |
0.0342 USD |
0.0364 USD |
0.0342 USD |
| 2024-04-22 |
0.0363 USD |
2,931,197.3887 ACH |
0.0351 USD |
0.0343 USD |
0.0384 USD |
0.0357 USD |
| 2024-04-21 |
0.0351 USD |
2,784,561.7695 ACH |
0.0349 USD |
0.0339 USD |
0.0364 USD |
0.0354 USD |
| 2024-04-20 |
0.0352 USD |
3,938,180.6641 ACH |
0.0324 USD |
0.0321 USD |
0.0368 USD |
0.0347 USD |
| 2024-04-19 |
0.0319 USD |
5,563,512.7333 ACH |
0.0302 USD |
0.0279 USD |
0.0351 USD |
0.0337 USD |
| 2024-04-18 |
0.0295 USD |
4,841,933.3064 ACH |
0.0289 USD |
0.0274 USD |
0.0320 USD |
0.0304 USD |
| 2024-04-17 |
0.0286 USD |
6,466,480.5838 ACH |
0.0284 USD |
0.0272 USD |
0.0307 USD |
0.0293 USD |
| 2024-04-16 |
0.0277 USD |
8,800,275.9577 ACH |
0.0276 USD |
0.0257 USD |
0.0298 USD |
0.0291 USD |
| 2024-04-15 |
0.0293 USD |
10,431,255.3478 ACH |
0.0273 USD |
0.0263 USD |
0.0320 USD |
0.0270 USD |
| 2024-04-14 |
0.0253 USD |
3,080,591.3414 ACH |
0.0236 USD |
0.0227 USD |
0.0273 USD |
0.0256 USD |
| 2024-04-13 |
0.0231 USD |
13,095,435.6315 ACH |
0.0280 USD |
0.0199 USD |
0.0287 USD |
0.0237 USD |
| 2024-04-12 |
0.0284 USD |
11,802,269.1961 ACH |
0.0334 USD |
0.0239 USD |
0.0350 USD |
0.0278 USD |
| 2024-04-11 |
0.0336 USD |
1,207,219.8908 ACH |
0.0340 USD |
0.0329 USD |
0.0345 USD |
0.0332 USD |
| 2024-04-10 |
0.0332 USD |
845,822.9995 ACH |
0.0340 USD |
0.0320 USD |
0.0343 USD |
0.0336 USD |
| 2024-04-09 |
0.0356 USD |
4,525,546.2816 ACH |
0.0365 USD |
0.0339 USD |
0.0400 USD |
0.0346 USD |
| 2024-04-08 |
0.0356 USD |
2,766,668.3861 ACH |
0.0341 USD |
0.0329 USD |
0.0371 USD |
0.0364 USD |
| 2024-04-07 |
0.0341 USD |
1,363,446.9653 ACH |
0.0338 USD |
0.0337 USD |
0.0346 USD |
0.0339 USD |
| 2024-04-06 |
0.0339 USD |
635,906.4278 ACH |
0.0339 USD |
0.0335 USD |
0.0345 USD |
0.0338 USD |
| 2024-04-05 |
0.0336 USD |
1,946,653.2352 ACH |
0.0346 USD |
0.0324 USD |
0.0346 USD |
0.0338 USD |
| 2024-04-04 |
0.0344 USD |
2,723,945.9818 ACH |
0.0336 USD |
0.0322 USD |
0.0356 USD |
0.0344 USD |
| 2024-04-03 |
0.0336 USD |
1,724,136.6524 ACH |
0.0328 USD |
0.0315 USD |
0.0349 USD |
0.0331 USD |
| 2024-04-02 |
0.0335 USD |
2,063,266.3583 ACH |
0.0353 USD |
0.0323 USD |
0.0354 USD |
0.0330 USD |
| 2024-04-01 |
0.0372 USD |
5,440,655.6385 ACH |
0.0391 USD |
0.0344 USD |
0.0391 USD |
0.0354 USD |
| 2024-03-31 |
0.0390 USD |
1,155,613.2238 ACH |
0.0388 USD |
0.0384 USD |
0.0397 USD |
0.0391 USD |
| 2024-03-30 |
0.0392 USD |
1,553,054.7801 ACH |
0.0384 USD |
0.0381 USD |
0.0398 USD |
0.0394 USD |
| 2024-03-29 |
0.0399 USD |
3,627,189.9426 ACH |
0.0412 USD |
0.0382 USD |
0.0418 USD |
0.0382 USD |
| 2024-03-28 |
0.0416 USD |
3,437,563.6488 ACH |
0.0423 USD |
0.0408 USD |
0.0426 USD |
0.0409 USD |
| 2024-03-27 |
0.0432 USD |
4,083,380.1700 ACH |
0.0453 USD |
0.0415 USD |
0.0465 USD |
0.0421 USD |
| 2024-03-26 |
0.0445 USD |
6,268,302.4629 ACH |
0.0417 USD |
0.0415 USD |
0.0473 USD |
0.0449 USD |
| 2024-03-25 |
0.0423 USD |
3,880,861.2197 ACH |
0.0433 USD |
0.0414 USD |
0.0442 USD |
0.0420 USD |
| 2024-03-24 |
0.0418 USD |
13,360,155.8600 ACH |
0.0372 USD |
0.0362 USD |
0.0450 USD |
0.0432 USD |
| 2024-03-23 |
0.0374 USD |
3,169,363.3018 ACH |
0.0359 USD |
0.0359 USD |
0.0390 USD |
0.0374 USD |
| 2024-03-22 |
0.0374 USD |
4,701,807.2854 ACH |
0.0388 USD |
0.0350 USD |
0.0392 USD |
0.0362 USD |
| 2024-03-21 |
0.0385 USD |
5,932,582.5770 ACH |
0.0374 USD |
0.0370 USD |
0.0403 USD |
0.0391 USD |
| 2024-03-20 |
0.0354 USD |
10,065,289.7268 ACH |
0.0340 USD |
0.0316 USD |
0.0385 USD |
0.0380 USD |
| 2024-03-19 |
0.0352 USD |
7,847,809.5954 ACH |
0.0376 USD |
0.0328 USD |
0.0379 USD |
0.0339 USD |
| 2024-03-18 |
0.0397 USD |
3,570,550.8689 ACH |
0.0420 USD |
0.0368 USD |
0.0430 USD |
0.0379 USD |