Identifier on Kucoin: ACE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.0522 USDT |
9,684,008.2732 ACE |
0.0513 USDT |
0.0497 USDT |
0.0575 USDT |
0.0520 USDT |
| 2022-01-06 |
0.0526 USDT |
11,335,698.3415 ACE |
0.0550 USDT |
0.0501 USDT |
0.0570 USDT |
0.0513 USDT |
| 2022-01-05 |
0.0615 USDT |
10,704,993.0289 ACE |
0.0621 USDT |
0.0600 USDT |
0.0638 USDT |
0.0606 USDT |
| 2022-01-04 |
0.0616 USDT |
11,239,087.2417 ACE |
0.0640 USDT |
0.0595 USDT |
0.0650 USDT |
0.0638 USDT |
| 2022-01-03 |
0.0645 USDT |
10,088,879.4801 ACE |
0.0653 USDT |
0.0631 USDT |
0.0657 USDT |
0.0633 USDT |
| 2022-01-02 |
0.0653 USDT |
9,697,617.6872 ACE |
0.0641 USDT |
0.0636 USDT |
0.0680 USDT |
0.0647 USDT |
| 2022-01-01 |
0.0647 USDT |
8,226,115.2799 ACE |
0.0641 USDT |
0.0637 USDT |
0.0660 USDT |
0.0654 USDT |
| 2021-12-31 |
0.0661 USDT |
10,442,803.6289 ACE |
0.0652 USDT |
0.0645 USDT |
0.0684 USDT |
0.0654 USDT |
| 2021-12-30 |
0.0650 USDT |
14,183,723.0172 ACE |
0.0657 USDT |
0.0630 USDT |
0.0689 USDT |
0.0647 USDT |
| 2021-12-29 |
0.0683 USDT |
10,716,926.9428 ACE |
0.0695 USDT |
0.0660 USDT |
0.0705 USDT |
0.0666 USDT |
| 2021-12-28 |
0.0750 USDT |
16,081,417.6473 ACE |
0.0827 USDT |
0.0669 USDT |
0.0900 USDT |
0.0703 USDT |
| 2021-12-27 |
0.0823 USDT |
12,238,625.9593 ACE |
0.0842 USDT |
0.0778 USDT |
0.0870 USDT |
0.0796 USDT |
| 2021-12-26 |
0.0765 USDT |
9,851,184.2510 ACE |
0.0769 USDT |
0.0751 USDT |
0.0795 USDT |
0.0769 USDT |
| 2021-12-25 |
0.0771 USDT |
11,748,625.1569 ACE |
0.0801 USDT |
0.0745 USDT |
0.0808 USDT |
0.0761 USDT |
| 2021-12-24 |
0.0762 USDT |
18,807,000.8997 ACE |
0.0730 USDT |
0.0715 USDT |
0.0850 USDT |
0.0779 USDT |
| 2021-12-23 |
0.0694 USDT |
17,838,808.8857 ACE |
0.0710 USDT |
0.0662 USDT |
0.0749 USDT |
0.0729 USDT |
| 2021-12-22 |
0.0712 USDT |
14,131,457.0404 ACE |
0.0718 USDT |
0.0689 USDT |
0.0746 USDT |
0.0708 USDT |
| 2021-12-21 |
0.0698 USDT |
16,158,196.7377 ACE |
0.0667 USDT |
0.0637 USDT |
0.0750 USDT |
0.0702 USDT |
| 2021-12-20 |
0.0651 USDT |
15,510,787.6782 ACE |
0.0698 USDT |
0.0614 USDT |
0.0698 USDT |
0.0660 USDT |
| 2021-12-19 |
0.0686 USDT |
13,585,270.3286 ACE |
0.0681 USDT |
0.0661 USDT |
0.0735 USDT |
0.0701 USDT |
| 2021-12-18 |
0.0669 USDT |
11,598,795.5393 ACE |
0.0656 USDT |
0.0650 USDT |
0.0700 USDT |
0.0683 USDT |
| 2021-12-17 |
0.0709 USDT |
13,417,417.6352 ACE |
0.0710 USDT |
0.0651 USDT |
0.0788 USDT |
0.0663 USDT |
| 2021-12-16 |
0.0753 USDT |
18,742,776.1402 ACE |
0.0668 USDT |
0.0668 USDT |
0.0827 USDT |
0.0714 USDT |
| 2021-12-15 |
0.0647 USDT |
8,506,974.9858 ACE |
0.0658 USDT |
0.0624 USDT |
0.0675 USDT |
0.0642 USDT |
| 2021-12-14 |
0.0630 USDT |
8,683,247.0611 ACE |
0.0620 USDT |
0.0600 USDT |
0.0653 USDT |
0.0626 USDT |
| 2021-12-13 |
0.0673 USDT |
10,792,700.7718 ACE |
0.0721 USDT |
0.0600 USDT |
0.0737 USDT |
0.0607 USDT |
| 2021-12-12 |
0.0664 USDT |
10,829,790.0593 ACE |
0.0626 USDT |
0.0626 USDT |
0.0720 USDT |
0.0715 USDT |
| 2021-12-11 |
0.0627 USDT |
9,287,035.9131 ACE |
0.0639 USDT |
0.0604 USDT |
0.0647 USDT |
0.0631 USDT |
| 2021-12-10 |
0.0665 USDT |
12,847,657.0704 ACE |
0.0677 USDT |
0.0635 USDT |
0.0718 USDT |
0.0651 USDT |
| 2021-12-09 |
0.0691 USDT |
15,328,928.5045 ACE |
0.0689 USDT |
0.0621 USDT |
0.0779 USDT |
0.0652 USDT |
| 2021-12-08 |
0.0692 USDT |
9,839,224.3656 ACE |
0.0678 USDT |
0.0658 USDT |
0.0713 USDT |
0.0692 USDT |
| 2021-12-07 |
0.0741 USDT |
14,121,927.0888 ACE |
0.0766 USDT |
0.0662 USDT |
0.0820 USDT |
0.0699 USDT |
| 2021-12-06 |
0.0715 USDT |
27,656,658.8685 ACE |
0.0644 USDT |
0.0570 USDT |
0.0933 USDT |
0.0730 USDT |
| 2021-12-05 |
0.0696 USDT |
13,836,300.0760 ACE |
0.0763 USDT |
0.0589 USDT |
0.0775 USDT |
0.0631 USDT |
| 2021-12-04 |
0.0794 USDT |
15,195,337.0421 ACE |
0.0954 USDT |
0.0579 USDT |
0.0992 USDT |
0.0773 USDT |
| 2021-12-03 |
0.0995 USDT |
15,318,418.3304 ACE |
0.1060 USDT |
0.0862 USDT |
0.1084 USDT |
0.0980 USDT |
| 2021-12-02 |
0.1006 USDT |
10,895,739.4458 ACE |
0.1057 USDT |
0.0947 USDT |
0.1060 USDT |
0.0983 USDT |
| 2021-12-01 |
0.1135 USDT |
15,254,834.7206 ACE |
0.1135 USDT |
0.1079 USDT |
0.1182 USDT |
0.1131 USDT |
| 2021-11-30 |
0.1214 USDT |
16,535,565.7899 ACE |
0.1182 USDT |
0.1143 USDT |
0.1317 USDT |
0.1176 USDT |
| 2021-11-29 |
0.1196 USDT |
19,712,774.4248 ACE |
0.1253 USDT |
0.1120 USDT |
0.1277 USDT |
0.1194 USDT |
| 2021-11-28 |
0.1263 USDT |
20,920,996.5276 ACE |
0.1270 USDT |
0.1185 USDT |
0.1369 USDT |
0.1249 USDT |
| 2021-11-27 |
0.1372 USDT |
30,700,086.7037 ACE |
0.1233 USDT |
0.1233 USDT |
0.1510 USDT |
0.1363 USDT |
| 2021-11-26 |
0.1337 USDT |
21,946,113.3443 ACE |
0.1366 USDT |
0.1178 USDT |
0.1590 USDT |
0.1233 USDT |
| 2021-11-25 |
0.1366 USDT |
16,485,655.8395 ACE |
0.1333 USDT |
0.1284 USDT |
0.1450 USDT |
0.1389 USDT |
| 2021-11-24 |
0.1402 USDT |
16,365,288.3034 ACE |
0.1485 USDT |
0.1281 USDT |
0.1506 USDT |
0.1332 USDT |
| 2021-11-23 |
0.1491 USDT |
16,062,244.5522 ACE |
0.1504 USDT |
0.1389 USDT |
0.1598 USDT |
0.1457 USDT |
| 2021-11-22 |
0.1445 USDT |
20,000,426.3940 ACE |
0.1530 USDT |
0.1300 USDT |
0.1696 USDT |
0.1496 USDT |
| 2021-11-21 |
0.1493 USDT |
16,872,396.0874 ACE |
0.1474 USDT |
0.1401 USDT |
0.1642 USDT |
0.1537 USDT |
| 2021-11-20 |
0.1585 USDT |
11,528,390.0320 ACE |
0.1500 USDT |
0.1416 USDT |
0.1726 USDT |
0.1483 USDT |
| 2021-11-19 |
0.1525 USDT |
16,875,955.2222 ACE |
0.1420 USDT |
0.1360 USDT |
0.1650 USDT |
0.1520 USDT |