Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0262 USD |
3,415,009.8003 ACH |
0.0260 USD |
0.0252 USD |
0.0270 USD |
0.0262 USD |
| 2024-02-26 |
0.0260 USD |
3,880,942.8345 ACH |
0.0265 USD |
0.0252 USD |
0.0266 USD |
0.0259 USD |
| 2024-02-25 |
0.0267 USD |
4,466,354.1663 ACH |
0.0266 USD |
0.0258 USD |
0.0280 USD |
0.0264 USD |
| 2024-02-24 |
0.0256 USD |
4,643,756.8882 ACH |
0.0243 USD |
0.0237 USD |
0.0275 USD |
0.0267 USD |
| 2024-02-23 |
0.0246 USD |
4,668,925.3444 ACH |
0.0254 USD |
0.0237 USD |
0.0265 USD |
0.0246 USD |
| 2024-02-22 |
0.0251 USD |
3,958,410.6614 ACH |
0.0235 USD |
0.0229 USD |
0.0264 USD |
0.0255 USD |
| 2024-02-21 |
0.0240 USD |
4,078,369.7734 ACH |
0.0252 USD |
0.0227 USD |
0.0255 USD |
0.0238 USD |
| 2024-02-20 |
0.0250 USD |
19,774,557.5127 ACH |
0.0230 USD |
0.0224 USD |
0.0277 USD |
0.0253 USD |
| 2024-02-19 |
0.0227 USD |
3,806,563.3792 ACH |
0.0217 USD |
0.0214 USD |
0.0236 USD |
0.0232 USD |
| 2024-02-18 |
0.0214 USD |
3,787,983.3167 ACH |
0.0209 USD |
0.0208 USD |
0.0220 USD |
0.0218 USD |
| 2024-02-17 |
0.0207 USD |
1,246,746.8148 ACH |
0.0213 USD |
0.0200 USD |
0.0214 USD |
0.0210 USD |
| 2024-02-16 |
0.0215 USD |
3,145,835.4300 ACH |
0.0213 USD |
0.0209 USD |
0.0222 USD |
0.0212 USD |
| 2024-02-15 |
0.0211 USD |
6,006,274.0767 ACH |
0.0201 USD |
0.0201 USD |
0.0220 USD |
0.0214 USD |
| 2024-02-14 |
0.0197 USD |
4,748,605.9367 ACH |
0.0191 USD |
0.0191 USD |
0.0204 USD |
0.0201 USD |
| 2024-02-13 |
0.0194 USD |
4,451,290.6325 ACH |
0.0194 USD |
0.0187 USD |
0.0220 USD |
0.0192 USD |
| 2024-02-12 |
0.0188 USD |
979,430.8926 ACH |
0.0186 USD |
0.0182 USD |
0.0193 USD |
0.0192 USD |
| 2024-02-11 |
0.0188 USD |
798,753.8519 ACH |
0.0187 USD |
0.0185 USD |
0.0190 USD |
0.0185 USD |
| 2024-02-10 |
0.0187 USD |
585,298.7768 ACH |
0.0190 USD |
0.0184 USD |
0.0190 USD |
0.0187 USD |
| 2024-02-09 |
0.0187 USD |
794,283.3075 ACH |
0.0182 USD |
0.0182 USD |
0.0189 USD |
0.0189 USD |
| 2024-02-08 |
0.0183 USD |
1,119,838.7197 ACH |
0.0183 USD |
0.0180 USD |
0.0186 USD |
0.0182 USD |
| 2024-02-07 |
0.0180 USD |
1,269,267.6932 ACH |
0.0179 USD |
0.0178 USD |
0.0185 USD |
0.0185 USD |
| 2024-02-06 |
0.0178 USD |
1,615,375.8464 ACH |
0.0176 USD |
0.0175 USD |
0.0180 USD |
0.0179 USD |
| 2024-02-05 |
0.0177 USD |
1,371,442.7652 ACH |
0.0175 USD |
0.0174 USD |
0.0181 USD |
0.0175 USD |
| 2024-02-04 |
0.0179 USD |
786,181.6441 ACH |
0.0182 USD |
0.0175 USD |
0.0182 USD |
0.0177 USD |
| 2024-02-03 |
0.0185 USD |
440,431.7300 ACH |
0.0185 USD |
0.0182 USD |
0.0187 USD |
0.0183 USD |
| 2024-02-02 |
0.0184 USD |
947,917.5716 ACH |
0.0181 USD |
0.0181 USD |
0.0186 USD |
0.0185 USD |
| 2024-02-01 |
0.0179 USD |
457,897.1947 ACH |
0.0184 USD |
0.0177 USD |
0.0184 USD |
0.0183 USD |
| 2024-01-31 |
0.0188 USD |
3,779,711.4925 ACH |
0.0193 USD |
0.0181 USD |
0.0194 USD |
0.0181 USD |
| 2024-01-30 |
0.0195 USD |
2,611,373.6625 ACH |
0.0192 USD |
0.0191 USD |
0.0200 USD |
0.0193 USD |
| 2024-01-29 |
0.0189 USD |
2,467,315.9722 ACH |
0.0181 USD |
0.0181 USD |
0.0195 USD |
0.0193 USD |
| 2024-01-28 |
0.0183 USD |
1,045,909.1943 ACH |
0.0187 USD |
0.0178 USD |
0.0188 USD |
0.0178 USD |
| 2024-01-27 |
0.0186 USD |
1,511,385.1415 ACH |
0.0184 USD |
0.0182 USD |
0.0188 USD |
0.0186 USD |
| 2024-01-26 |
0.0183 USD |
4,663,385.7536 ACH |
0.0169 USD |
0.0169 USD |
0.0188 USD |
0.0184 USD |
| 2024-01-25 |
0.0167 USD |
665,976.6391 ACH |
0.0170 USD |
0.0164 USD |
0.0170 USD |
0.0169 USD |
| 2024-01-24 |
0.0168 USD |
1,505,211.3849 ACH |
0.0166 USD |
0.0164 USD |
0.0171 USD |
0.0170 USD |
| 2024-01-23 |
0.0164 USD |
4,462,580.2021 ACH |
0.0171 USD |
0.0157 USD |
0.0173 USD |
0.0163 USD |
| 2024-01-22 |
0.0175 USD |
1,597,826.7364 ACH |
0.0181 USD |
0.0169 USD |
0.0182 USD |
0.0173 USD |
| 2024-01-21 |
0.0185 USD |
746,482.6345 ACH |
0.0187 USD |
0.0183 USD |
0.0190 USD |
0.0183 USD |
| 2024-01-20 |
0.0187 USD |
1,296,864.8444 ACH |
0.0185 USD |
0.0184 USD |
0.0190 USD |
0.0188 USD |
| 2024-01-19 |
0.0180 USD |
2,786,282.0861 ACH |
0.0185 USD |
0.0173 USD |
0.0192 USD |
0.0183 USD |
| 2024-01-18 |
0.0190 USD |
3,437,277.8190 ACH |
0.0193 USD |
0.0183 USD |
0.0198 USD |
0.0186 USD |
| 2024-01-17 |
0.0194 USD |
1,036,744.3100 ACH |
0.0198 USD |
0.0190 USD |
0.0198 USD |
0.0193 USD |
| 2024-01-16 |
0.0195 USD |
1,913,099.4989 ACH |
0.0195 USD |
0.0190 USD |
0.0201 USD |
0.0196 USD |
| 2024-01-15 |
0.0193 USD |
1,945,823.8663 ACH |
0.0188 USD |
0.0188 USD |
0.0196 USD |
0.0195 USD |
| 2024-01-14 |
0.0191 USD |
892,143.4634 ACH |
0.0194 USD |
0.0187 USD |
0.0195 USD |
0.0189 USD |
| 2024-01-13 |
0.0195 USD |
1,112,500.4400 ACH |
0.0194 USD |
0.0186 USD |
0.0198 USD |
0.0195 USD |
| 2024-01-12 |
0.0201 USD |
2,478,929.4855 ACH |
0.0205 USD |
0.0192 USD |
0.0210 USD |
0.0198 USD |
| 2024-01-11 |
0.0201 USD |
2,574,625.0153 ACH |
0.0193 USD |
0.0192 USD |
0.0207 USD |
0.0201 USD |
| 2024-01-10 |
0.0182 USD |
3,482,206.1103 ACH |
0.0179 USD |
0.0175 USD |
0.0194 USD |
0.0194 USD |
| 2024-01-09 |
0.0180 USD |
3,291,206.9808 ACH |
0.0183 USD |
0.0170 USD |
0.0191 USD |
0.0171 USD |