Identifier on Kucoin: ACH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.0344 USDT |
21,756,223.3280 ACH |
0.0353 USDT |
0.0327 USDT |
0.0359 USDT |
0.0329 USDT |
| 2023-04-01 |
0.0351 USDT |
20,569,103.3148 ACH |
0.0354 USDT |
0.0341 USDT |
0.0364 USDT |
0.0347 USDT |
| 2023-03-31 |
0.0354 USDT |
40,253,540.4267 ACH |
0.0352 USDT |
0.0341 USDT |
0.0365 USDT |
0.0356 USDT |
| 2023-03-30 |
0.0358 USDT |
79,887,764.8999 ACH |
0.0361 USDT |
0.0339 USDT |
0.0382 USDT |
0.0352 USDT |
| 2023-03-29 |
0.0343 USDT |
52,728,139.8925 ACH |
0.0331 USDT |
0.0327 USDT |
0.0366 USDT |
0.0357 USDT |
| 2023-03-28 |
0.0316 USDT |
44,843,619.6043 ACH |
0.0312 USDT |
0.0306 USDT |
0.0335 USDT |
0.0332 USDT |
| 2023-03-27 |
0.0323 USDT |
62,367,019.4837 ACH |
0.0336 USDT |
0.0301 USDT |
0.0339 USDT |
0.0310 USDT |
| 2023-03-26 |
0.0331 USDT |
33,574,220.7819 ACH |
0.0326 USDT |
0.0319 USDT |
0.0343 USDT |
0.0330 USDT |
| 2023-03-25 |
0.0328 USDT |
45,499,781.9426 ACH |
0.0321 USDT |
0.0317 USDT |
0.0342 USDT |
0.0323 USDT |
| 2023-03-24 |
0.0330 USDT |
28,892,313.0575 ACH |
0.0356 USDT |
0.0313 USDT |
0.0359 USDT |
0.0323 USDT |
| 2023-03-23 |
0.0354 USDT |
35,330,706.1830 ACH |
0.0351 USDT |
0.0341 USDT |
0.0368 USDT |
0.0355 USDT |
| 2023-03-22 |
0.0366 USDT |
82,326,629.8395 ACH |
0.0385 USDT |
0.0334 USDT |
0.0389 USDT |
0.0352 USDT |
| 2023-03-21 |
0.0379 USDT |
76,357,747.1497 ACH |
0.0372 USDT |
0.0353 USDT |
0.0398 USDT |
0.0383 USDT |
| 2023-03-20 |
0.0392 USDT |
76,029,283.9303 ACH |
0.0410 USDT |
0.0369 USDT |
0.0415 USDT |
0.0382 USDT |
| 2023-03-19 |
0.0405 USDT |
126,699,084.7854 ACH |
0.0378 USDT |
0.0369 USDT |
0.0449 USDT |
0.0410 USDT |
| 2023-03-18 |
0.0409 USDT |
131,733,618.4160 ACH |
0.0408 USDT |
0.0373 USDT |
0.0436 USDT |
0.0396 USDT |
| 2023-03-17 |
0.0374 USDT |
106,565,851.3247 ACH |
0.0345 USDT |
0.0339 USDT |
0.0397 USDT |
0.0393 USDT |
| 2023-03-16 |
0.0345 USDT |
51,650,263.8687 ACH |
0.0340 USDT |
0.0328 USDT |
0.0361 USDT |
0.0346 USDT |
| 2023-03-15 |
0.0373 USDT |
173,621,610.7238 ACH |
0.0365 USDT |
0.0315 USDT |
0.0415 USDT |
0.0338 USDT |
| 2023-03-14 |
0.0363 USDT |
175,746,150.3971 ACH |
0.0342 USDT |
0.0327 USDT |
0.0398 USDT |
0.0361 USDT |
| 2023-03-13 |
0.0318 USDT |
351,417,637.1105 ACH |
0.0287 USDT |
0.0280 USDT |
0.0352 USDT |
0.0342 USDT |
| 2023-03-12 |
0.0250 USDT |
63,378,564.7122 ACH |
0.0253 USDT |
0.0233 USDT |
0.0276 USDT |
0.0275 USDT |
| 2023-03-11 |
0.0251 USDT |
61,647,377.4369 ACH |
0.0261 USDT |
0.0236 USDT |
0.0270 USDT |
0.0250 USDT |
| 2023-03-10 |
0.0250 USDT |
124,183,853.0928 ACH |
0.0261 USDT |
0.0226 USDT |
0.0266 USDT |
0.0264 USDT |
| 2023-03-09 |
0.0274 USDT |
110,605,576.8644 ACH |
0.0259 USDT |
0.0250 USDT |
0.0303 USDT |
0.0255 USDT |
| 2023-03-08 |
0.0274 USDT |
114,039,806.5693 ACH |
0.0306 USDT |
0.0251 USDT |
0.0309 USDT |
0.0253 USDT |
| 2023-03-07 |
0.0309 USDT |
77,916,205.7274 ACH |
0.0314 USDT |
0.0289 USDT |
0.0330 USDT |
0.0291 USDT |
| 2023-03-06 |
0.0317 USDT |
50,154,394.4765 ACH |
0.0321 USDT |
0.0309 USDT |
0.0327 USDT |
0.0313 USDT |
| 2023-03-05 |
0.0324 USDT |
74,893,240.9696 ACH |
0.0306 USDT |
0.0305 USDT |
0.0339 USDT |
0.0325 USDT |
| 2023-03-04 |
0.0316 USDT |
76,179,866.6614 ACH |
0.0328 USDT |
0.0293 USDT |
0.0334 USDT |
0.0301 USDT |
| 2023-03-03 |
0.0314 USDT |
119,053,324.4498 ACH |
0.0345 USDT |
0.0287 USDT |
0.0345 USDT |
0.0326 USDT |
| 2023-03-02 |
0.0340 USDT |
88,139,920.8849 ACH |
0.0363 USDT |
0.0325 USDT |
0.0366 USDT |
0.0337 USDT |
| 2023-03-01 |
0.0358 USDT |
147,294,999.0032 ACH |
0.0340 USDT |
0.0336 USDT |
0.0380 USDT |
0.0364 USDT |
| 2023-02-28 |
0.0383 USDT |
99,829,290.0456 ACH |
0.0391 USDT |
0.0362 USDT |
0.0404 USDT |
0.0365 USDT |
| 2023-02-27 |
0.0404 USDT |
157,716,271.0554 ACH |
0.0394 USDT |
0.0376 USDT |
0.0427 USDT |
0.0381 USDT |
| 2023-02-26 |
0.0387 USDT |
125,028,091.6362 ACH |
0.0391 USDT |
0.0372 USDT |
0.0407 USDT |
0.0393 USDT |
| 2023-02-25 |
0.0380 USDT |
169,368,312.3198 ACH |
0.0384 USDT |
0.0362 USDT |
0.0400 USDT |
0.0377 USDT |
| 2023-02-24 |
0.0406 USDT |
260,622,765.4603 ACH |
0.0457 USDT |
0.0360 USDT |
0.0463 USDT |
0.0377 USDT |
| 2023-02-23 |
0.0460 USDT |
382,442,303.6000 ACH |
0.0453 USDT |
0.0418 USDT |
0.0514 USDT |
0.0455 USDT |
| 2023-02-22 |
0.0408 USDT |
391,134,308.6956 ACH |
0.0410 USDT |
0.0367 USDT |
0.0468 USDT |
0.0447 USDT |
| 2023-02-21 |
0.0423 USDT |
531,558,113.6336 ACH |
0.0425 USDT |
0.0367 USDT |
0.0495 USDT |
0.0373 USDT |
| 2023-02-20 |
0.0373 USDT |
589,692,280.1530 ACH |
0.0300 USDT |
0.0277 USDT |
0.0455 USDT |
0.0403 USDT |
| 2023-02-19 |
0.0257 USDT |
304,674,379.1979 ACH |
0.0229 USDT |
0.0221 USDT |
0.0298 USDT |
0.0277 USDT |
| 2023-02-18 |
0.0221 USDT |
138,968,154.5490 ACH |
0.0226 USDT |
0.0212 USDT |
0.0235 USDT |
0.0230 USDT |
| 2023-02-17 |
0.0219 USDT |
209,131,996.4249 ACH |
0.0201 USDT |
0.0201 USDT |
0.0243 USDT |
0.0214 USDT |
| 2023-02-16 |
0.0227 USDT |
307,364,618.9392 ACH |
0.0178 USDT |
0.0178 USDT |
0.0270 USDT |
0.0203 USDT |
| 2023-02-15 |
0.0171 USDT |
82,142,806.1024 ACH |
0.0158 USDT |
0.0155 USDT |
0.0184 USDT |
0.0178 USDT |
| 2023-02-14 |
0.0156 USDT |
39,851,099.9061 ACH |
0.0156 USDT |
0.0150 USDT |
0.0162 USDT |
0.0158 USDT |
| 2023-02-13 |
0.0156 USDT |
61,255,064.4366 ACH |
0.0157 USDT |
0.0148 USDT |
0.0165 USDT |
0.0153 USDT |
| 2023-02-12 |
0.0164 USDT |
74,536,575.8646 ACH |
0.0158 USDT |
0.0151 USDT |
0.0175 USDT |
0.0157 USDT |