Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0227 USD |
4,321,014.6153 ACH |
0.0228 USD |
0.0223 USD |
0.0230 USD |
0.0229 USD |
| 2023-12-07 |
0.0229 USD |
3,144,533.4356 ACH |
0.0238 USD |
0.0219 USD |
0.0240 USD |
0.0228 USD |
| 2023-12-06 |
0.0232 USD |
10,822,355.4536 ACH |
0.0224 USD |
0.0215 USD |
0.0249 USD |
0.0236 USD |
| 2023-12-05 |
0.0223 USD |
7,253,226.1438 ACH |
0.0227 USD |
0.0213 USD |
0.0232 USD |
0.0223 USD |
| 2023-12-04 |
0.0213 USD |
7,042,118.7821 ACH |
0.0211 USD |
0.0201 USD |
0.0224 USD |
0.0222 USD |
| 2023-12-03 |
0.0212 USD |
2,771,920.5853 ACH |
0.0210 USD |
0.0205 USD |
0.0216 USD |
0.0211 USD |
| 2023-12-02 |
0.0205 USD |
2,638,150.8669 ACH |
0.0203 USD |
0.0202 USD |
0.0210 USD |
0.0209 USD |
| 2023-12-01 |
0.0202 USD |
3,000,165.1756 ACH |
0.0198 USD |
0.0180 USD |
0.0205 USD |
0.0205 USD |
| 2023-11-30 |
0.0202 USD |
3,304,384.6200 ACH |
0.0199 USD |
0.0198 USD |
0.0210 USD |
0.0200 USD |
| 2023-11-29 |
0.0200 USD |
1,490,190.0589 ACH |
0.0202 USD |
0.0197 USD |
0.0207 USD |
0.0198 USD |
| 2023-11-28 |
0.0201 USD |
2,527,000.1882 ACH |
0.0199 USD |
0.0192 USD |
0.0207 USD |
0.0204 USD |
| 2023-11-27 |
0.0199 USD |
2,263,269.1375 ACH |
0.0205 USD |
0.0194 USD |
0.0206 USD |
0.0195 USD |
| 2023-11-26 |
0.0205 USD |
2,991,946.6538 ACH |
0.0213 USD |
0.0196 USD |
0.0214 USD |
0.0205 USD |
| 2023-11-25 |
0.0211 USD |
3,818,596.4868 ACH |
0.0206 USD |
0.0206 USD |
0.0214 USD |
0.0211 USD |
| 2023-11-24 |
0.0205 USD |
11,939,391.4717 ACH |
0.0194 USD |
0.0193 USD |
0.0214 USD |
0.0207 USD |
| 2023-11-23 |
0.0192 USD |
2,115,013.7155 ACH |
0.0191 USD |
0.0189 USD |
0.0198 USD |
0.0194 USD |
| 2023-11-22 |
0.0188 USD |
6,202,870.5401 ACH |
0.0178 USD |
0.0178 USD |
0.0193 USD |
0.0191 USD |
| 2023-11-21 |
0.0196 USD |
8,102,728.4968 ACH |
0.0198 USD |
0.0180 USD |
0.0204 USD |
0.0182 USD |
| 2023-11-20 |
0.0199 USD |
26,967,374.7660 ACH |
0.0197 USD |
0.0194 USD |
0.0205 USD |
0.0200 USD |
| 2023-11-19 |
0.0189 USD |
6,871,440.1412 ACH |
0.0187 USD |
0.0183 USD |
0.0198 USD |
0.0196 USD |
| 2023-11-18 |
0.0190 USD |
1,999,480.1228 ACH |
0.0195 USD |
0.0185 USD |
0.0196 USD |
0.0189 USD |
| 2023-11-17 |
0.0192 USD |
5,352,711.5657 ACH |
0.0193 USD |
0.0184 USD |
0.0198 USD |
0.0196 USD |
| 2023-11-16 |
0.0205 USD |
31,012,778.5545 ACH |
0.0206 USD |
0.0188 USD |
0.0250 USD |
0.0192 USD |
| 2023-11-15 |
0.0202 USD |
6,483,953.3443 ACH |
0.0195 USD |
0.0194 USD |
0.0206 USD |
0.0206 USD |
| 2023-11-14 |
0.0193 USD |
6,575,444.2131 ACH |
0.0194 USD |
0.0184 USD |
0.0201 USD |
0.0194 USD |
| 2023-11-13 |
0.0206 USD |
5,631,402.6856 ACH |
0.0209 USD |
0.0197 USD |
0.0215 USD |
0.0201 USD |
| 2023-11-12 |
0.0211 USD |
9,266,221.8322 ACH |
0.0217 USD |
0.0205 USD |
0.0218 USD |
0.0211 USD |
| 2023-11-11 |
0.0221 USD |
5,887,568.6404 ACH |
0.0225 USD |
0.0214 USD |
0.0228 USD |
0.0217 USD |
| 2023-11-10 |
0.0223 USD |
13,857,150.2739 ACH |
0.0222 USD |
0.0212 USD |
0.0236 USD |
0.0224 USD |
| 2023-11-09 |
0.0203 USD |
10,176,060.7662 ACH |
0.0205 USD |
0.0165 USD |
0.0228 USD |
0.0210 USD |
| 2023-11-08 |
0.0209 USD |
19,062,180.9640 ACH |
0.0212 USD |
0.0204 USD |
0.0215 USD |
0.0207 USD |
| 2023-11-07 |
0.0210 USD |
18,181,789.7637 ACH |
0.0209 USD |
0.0202 USD |
0.0222 USD |
0.0212 USD |
| 2023-11-06 |
0.0197 USD |
38,389,569.3608 ACH |
0.0186 USD |
0.0184 USD |
0.0213 USD |
0.0208 USD |
| 2023-11-05 |
0.0185 USD |
2,059,487.6808 ACH |
0.0188 USD |
0.0177 USD |
0.0191 USD |
0.0187 USD |
| 2023-11-04 |
0.0186 USD |
1,186,570.5722 ACH |
0.0181 USD |
0.0180 USD |
0.0188 USD |
0.0187 USD |
| 2023-11-03 |
0.0185 USD |
2,318,989.6373 ACH |
0.0182 USD |
0.0178 USD |
0.0189 USD |
0.0183 USD |
| 2023-11-02 |
0.0186 USD |
19,757,822.1549 ACH |
0.0193 USD |
0.0176 USD |
0.0194 USD |
0.0182 USD |
| 2023-11-01 |
0.0175 USD |
8,117,475.4994 ACH |
0.0160 USD |
0.0152 USD |
0.0191 USD |
0.0188 USD |
| 2023-10-31 |
0.0164 USD |
2,408,150.1959 ACH |
0.0165 USD |
0.0156 USD |
0.0166 USD |
0.0159 USD |
| 2023-10-30 |
0.0163 USD |
4,313,047.6598 ACH |
0.0165 USD |
0.0159 USD |
0.0168 USD |
0.0165 USD |
| 2023-10-29 |
0.0164 USD |
2,142,218.7641 ACH |
0.0160 USD |
0.0159 USD |
0.0166 USD |
0.0164 USD |
| 2023-10-28 |
0.0163 USD |
5,575,050.7070 ACH |
0.0160 USD |
0.0160 USD |
0.0164 USD |
0.0163 USD |
| 2023-10-27 |
0.0163 USD |
1,231,613.8060 ACH |
0.0167 USD |
0.0157 USD |
0.0167 USD |
0.0159 USD |
| 2023-10-26 |
0.0169 USD |
7,984,985.3632 ACH |
0.0165 USD |
0.0162 USD |
0.0174 USD |
0.0169 USD |
| 2023-10-25 |
0.0161 USD |
2,187,878.4412 ACH |
0.0158 USD |
0.0155 USD |
0.0167 USD |
0.0161 USD |
| 2023-10-24 |
0.0161 USD |
15,055,607.4835 ACH |
0.0144 USD |
0.0144 USD |
0.0171 USD |
0.0160 USD |
| 2023-10-23 |
0.0138 USD |
9,163,914.6052 ACH |
0.0137 USD |
0.0136 USD |
0.0145 USD |
0.0143 USD |
| 2023-10-22 |
0.0134 USD |
5,854,817.4615 ACH |
0.0135 USD |
0.0133 USD |
0.0138 USD |
0.0136 USD |
| 2023-10-21 |
0.0137 USD |
1,836,124.0307 ACH |
0.0133 USD |
0.0133 USD |
0.0139 USD |
0.0134 USD |
| 2023-10-20 |
0.0132 USD |
467,602.2874 ACH |
0.0127 USD |
0.0127 USD |
0.0134 USD |
0.0133 USD |