Identifier on Kucoin: ACE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.0293 USDT |
19,755,853.1673 ACE |
0.0281 USDT |
0.0275 USDT |
0.0312 USDT |
0.0289 USDT |
| 2022-03-28 |
0.0306 USDT |
20,629,201.2022 ACE |
0.0289 USDT |
0.0280 USDT |
0.0330 USDT |
0.0308 USDT |
| 2022-03-27 |
0.0292 USDT |
19,047,791.8495 ACE |
0.0292 USDT |
0.0279 USDT |
0.0304 USDT |
0.0290 USDT |
| 2022-03-26 |
0.0271 USDT |
14,351,720.1151 ACE |
0.0274 USDT |
0.0255 USDT |
0.0290 USDT |
0.0280 USDT |
| 2022-03-25 |
0.0284 USDT |
17,724,264.6065 ACE |
0.0283 USDT |
0.0263 USDT |
0.0296 USDT |
0.0281 USDT |
| 2022-03-24 |
0.0293 USDT |
19,404,973.7506 ACE |
0.0293 USDT |
0.0280 USDT |
0.0309 USDT |
0.0282 USDT |
| 2022-03-23 |
0.0285 USDT |
17,079,100.4872 ACE |
0.0276 USDT |
0.0267 USDT |
0.0316 USDT |
0.0287 USDT |
| 2022-03-22 |
0.0278 USDT |
19,181,689.1917 ACE |
0.0267 USDT |
0.0263 USDT |
0.0294 USDT |
0.0279 USDT |
| 2022-03-21 |
0.0256 USDT |
17,478,839.7317 ACE |
0.0253 USDT |
0.0248 USDT |
0.0268 USDT |
0.0262 USDT |
| 2022-03-20 |
0.0253 USDT |
18,236,205.5034 ACE |
0.0253 USDT |
0.0247 USDT |
0.0268 USDT |
0.0253 USDT |
| 2022-03-19 |
0.0259 USDT |
19,617,703.0504 ACE |
0.0248 USDT |
0.0247 USDT |
0.0280 USDT |
0.0253 USDT |
| 2022-03-18 |
0.0253 USDT |
16,223,679.9648 ACE |
0.0254 USDT |
0.0247 USDT |
0.0261 USDT |
0.0253 USDT |
| 2022-03-17 |
0.0249 USDT |
17,120,669.7927 ACE |
0.0240 USDT |
0.0231 USDT |
0.0260 USDT |
0.0249 USDT |
| 2022-03-16 |
0.0248 USDT |
25,241,958.5738 ACE |
0.0225 USDT |
0.0225 USDT |
0.0316 USDT |
0.0240 USDT |
| 2022-03-15 |
0.0226 USDT |
15,699,616.6202 ACE |
0.0232 USDT |
0.0221 USDT |
0.0232 USDT |
0.0226 USDT |
| 2022-03-14 |
0.0228 USDT |
16,588,747.8659 ACE |
0.0220 USDT |
0.0220 USDT |
0.0241 USDT |
0.0228 USDT |
| 2022-03-13 |
0.0229 USDT |
15,094,401.7555 ACE |
0.0231 USDT |
0.0220 USDT |
0.0234 USDT |
0.0223 USDT |
| 2022-03-12 |
0.0238 USDT |
16,845,980.9522 ACE |
0.0231 USDT |
0.0228 USDT |
0.0252 USDT |
0.0233 USDT |
| 2022-03-11 |
0.0227 USDT |
15,232,233.6006 ACE |
0.0230 USDT |
0.0215 USDT |
0.0237 USDT |
0.0229 USDT |
| 2022-03-10 |
0.0233 USDT |
13,619,320.6072 ACE |
0.0247 USDT |
0.0217 USDT |
0.0252 USDT |
0.0230 USDT |
| 2022-03-09 |
0.0253 USDT |
16,934,546.7487 ACE |
0.0236 USDT |
0.0235 USDT |
0.0269 USDT |
0.0247 USDT |
| 2022-03-08 |
0.0232 USDT |
16,819,149.4869 ACE |
0.0221 USDT |
0.0220 USDT |
0.0250 USDT |
0.0238 USDT |
| 2022-03-07 |
0.0231 USDT |
19,248,633.3360 ACE |
0.0243 USDT |
0.0212 USDT |
0.0254 USDT |
0.0221 USDT |
| 2022-03-06 |
0.0258 USDT |
15,572,429.7540 ACE |
0.0249 USDT |
0.0248 USDT |
0.0272 USDT |
0.0251 USDT |
| 2022-03-05 |
0.0249 USDT |
13,395,481.1471 ACE |
0.0244 USDT |
0.0242 USDT |
0.0262 USDT |
0.0253 USDT |
| 2022-03-04 |
0.0259 USDT |
16,895,460.6362 ACE |
0.0269 USDT |
0.0242 USDT |
0.0270 USDT |
0.0243 USDT |
| 2022-03-03 |
0.0287 USDT |
16,838,292.7983 ACE |
0.0294 USDT |
0.0264 USDT |
0.0304 USDT |
0.0267 USDT |
| 2022-03-02 |
0.0295 USDT |
17,183,086.8010 ACE |
0.0298 USDT |
0.0284 USDT |
0.0307 USDT |
0.0294 USDT |
| 2022-03-01 |
0.0291 USDT |
19,361,762.4638 ACE |
0.0265 USDT |
0.0265 USDT |
0.0322 USDT |
0.0290 USDT |
| 2022-02-28 |
0.0252 USDT |
16,587,172.4176 ACE |
0.0241 USDT |
0.0239 USDT |
0.0279 USDT |
0.0265 USDT |
| 2022-02-27 |
0.0246 USDT |
10,330,991.3338 ACE |
0.0246 USDT |
0.0238 USDT |
0.0253 USDT |
0.0240 USDT |
| 2022-02-26 |
0.0249 USDT |
11,020,823.7579 ACE |
0.0246 USDT |
0.0237 USDT |
0.0266 USDT |
0.0250 USDT |
| 2022-02-25 |
0.0249 USDT |
12,653,752.2321 ACE |
0.0246 USDT |
0.0237 USDT |
0.0260 USDT |
0.0251 USDT |
| 2022-02-24 |
0.0241 USDT |
13,028,554.9847 ACE |
0.0284 USDT |
0.0217 USDT |
0.0284 USDT |
0.0249 USDT |
| 2022-02-23 |
0.0295 USDT |
12,369,040.2375 ACE |
0.0288 USDT |
0.0286 USDT |
0.0307 USDT |
0.0295 USDT |
| 2022-02-22 |
0.0287 USDT |
12,281,054.4715 ACE |
0.0289 USDT |
0.0278 USDT |
0.0301 USDT |
0.0299 USDT |
| 2022-02-21 |
0.0322 USDT |
15,104,936.4177 ACE |
0.0344 USDT |
0.0285 USDT |
0.0354 USDT |
0.0292 USDT |
| 2022-02-20 |
0.0323 USDT |
21,040,213.6467 ACE |
0.0308 USDT |
0.0304 USDT |
0.0369 USDT |
0.0329 USDT |
| 2022-02-19 |
0.0310 USDT |
11,962,895.6060 ACE |
0.0309 USDT |
0.0306 USDT |
0.0318 USDT |
0.0308 USDT |
| 2022-02-18 |
0.0325 USDT |
12,647,953.4733 ACE |
0.0330 USDT |
0.0306 USDT |
0.0344 USDT |
0.0312 USDT |
| 2022-02-17 |
0.0354 USDT |
14,852,938.3671 ACE |
0.0377 USDT |
0.0310 USDT |
0.0384 USDT |
0.0320 USDT |
| 2022-02-16 |
0.0369 USDT |
13,907,742.6932 ACE |
0.0374 USDT |
0.0354 USDT |
0.0390 USDT |
0.0376 USDT |
| 2022-02-15 |
0.0366 USDT |
15,901,784.8859 ACE |
0.0337 USDT |
0.0332 USDT |
0.0388 USDT |
0.0375 USDT |
| 2022-02-14 |
0.0357 USDT |
12,848,791.2859 ACE |
0.0366 USDT |
0.0342 USDT |
0.0369 USDT |
0.0344 USDT |
| 2022-02-13 |
0.0381 USDT |
12,247,146.3685 ACE |
0.0367 USDT |
0.0356 USDT |
0.0393 USDT |
0.0371 USDT |
| 2022-02-12 |
0.0348 USDT |
13,330,625.1059 ACE |
0.0347 USDT |
0.0334 USDT |
0.0368 USDT |
0.0344 USDT |
| 2022-02-11 |
0.0400 USDT |
13,332,982.1006 ACE |
0.0425 USDT |
0.0359 USDT |
0.0430 USDT |
0.0361 USDT |
| 2022-02-10 |
0.0414 USDT |
14,524,965.6648 ACE |
0.0422 USDT |
0.0390 USDT |
0.0469 USDT |
0.0448 USDT |
| 2022-02-09 |
0.0403 USDT |
19,498,007.0982 ACE |
0.0368 USDT |
0.0359 USDT |
0.0475 USDT |
0.0453 USDT |
| 2022-02-08 |
0.0385 USDT |
16,379,427.8196 ACE |
0.0379 USDT |
0.0344 USDT |
0.0425 USDT |
0.0366 USDT |