Identifier on Kucoin: ACH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.0293 USDT |
23,035,996.0033 ACH |
0.0300 USDT |
0.0281 USDT |
0.0303 USDT |
0.0297 USDT |
| 2023-05-02 |
0.0296 USDT |
15,517,921.2801 ACH |
0.0300 USDT |
0.0289 USDT |
0.0304 USDT |
0.0300 USDT |
| 2023-05-01 |
0.0306 USDT |
14,153,431.8184 ACH |
0.0312 USDT |
0.0293 USDT |
0.0322 USDT |
0.0298 USDT |
| 2023-04-30 |
0.0318 USDT |
11,587,416.0990 ACH |
0.0328 USDT |
0.0310 USDT |
0.0328 USDT |
0.0314 USDT |
| 2023-04-29 |
0.0328 USDT |
10,402,253.6886 ACH |
0.0327 USDT |
0.0323 USDT |
0.0335 USDT |
0.0327 USDT |
| 2023-04-28 |
0.0327 USDT |
11,829,227.0020 ACH |
0.0335 USDT |
0.0321 USDT |
0.0336 USDT |
0.0327 USDT |
| 2023-04-27 |
0.0330 USDT |
17,362,241.3422 ACH |
0.0325 USDT |
0.0321 USDT |
0.0340 USDT |
0.0338 USDT |
| 2023-04-26 |
0.0336 USDT |
28,609,220.5889 ACH |
0.0341 USDT |
0.0303 USDT |
0.0354 USDT |
0.0313 USDT |
| 2023-04-25 |
0.0329 USDT |
10,646,238.7931 ACH |
0.0337 USDT |
0.0324 USDT |
0.0337 USDT |
0.0332 USDT |
| 2023-04-24 |
0.0334 USDT |
26,346,842.9274 ACH |
0.0335 USDT |
0.0325 USDT |
0.0346 USDT |
0.0338 USDT |
| 2023-04-23 |
0.0337 USDT |
17,204,282.8367 ACH |
0.0346 USDT |
0.0324 USDT |
0.0348 USDT |
0.0336 USDT |
| 2023-04-22 |
0.0338 USDT |
15,349,546.1640 ACH |
0.0329 USDT |
0.0326 USDT |
0.0353 USDT |
0.0343 USDT |
| 2023-04-21 |
0.0340 USDT |
34,647,960.1665 ACH |
0.0345 USDT |
0.0321 USDT |
0.0355 USDT |
0.0328 USDT |
| 2023-04-20 |
0.0357 USDT |
30,645,483.5476 ACH |
0.0366 USDT |
0.0339 USDT |
0.0370 USDT |
0.0343 USDT |
| 2023-04-19 |
0.0372 USDT |
45,089,061.5875 ACH |
0.0391 USDT |
0.0349 USDT |
0.0395 USDT |
0.0372 USDT |
| 2023-04-18 |
0.0392 USDT |
38,678,037.9973 ACH |
0.0384 USDT |
0.0379 USDT |
0.0401 USDT |
0.0391 USDT |
| 2023-04-17 |
0.0390 USDT |
52,209,512.8234 ACH |
0.0408 USDT |
0.0371 USDT |
0.0416 USDT |
0.0383 USDT |
| 2023-04-16 |
0.0400 USDT |
55,445,869.4075 ACH |
0.0389 USDT |
0.0385 USDT |
0.0420 USDT |
0.0413 USDT |
| 2023-04-15 |
0.0389 USDT |
37,293,842.6164 ACH |
0.0397 USDT |
0.0383 USDT |
0.0397 USDT |
0.0390 USDT |
| 2023-04-14 |
0.0397 USDT |
56,869,653.7545 ACH |
0.0400 USDT |
0.0380 USDT |
0.0415 USDT |
0.0391 USDT |
| 2023-04-13 |
0.0403 USDT |
36,710,500.0962 ACH |
0.0412 USDT |
0.0391 USDT |
0.0413 USDT |
0.0401 USDT |
| 2023-04-12 |
0.0413 USDT |
81,735,393.3365 ACH |
0.0419 USDT |
0.0390 USDT |
0.0434 USDT |
0.0409 USDT |
| 2023-04-11 |
0.0425 USDT |
61,291,828.2966 ACH |
0.0435 USDT |
0.0414 USDT |
0.0442 USDT |
0.0418 USDT |
| 2023-04-10 |
0.0414 USDT |
61,525,976.4004 ACH |
0.0412 USDT |
0.0394 USDT |
0.0438 USDT |
0.0435 USDT |
| 2023-04-09 |
0.0411 USDT |
98,378,658.6054 ACH |
0.0379 USDT |
0.0379 USDT |
0.0446 USDT |
0.0416 USDT |
| 2023-04-08 |
0.0393 USDT |
45,387,501.5704 ACH |
0.0396 USDT |
0.0375 USDT |
0.0406 USDT |
0.0377 USDT |
| 2023-04-07 |
0.0415 USDT |
112,644,507.6895 ACH |
0.0402 USDT |
0.0394 USDT |
0.0437 USDT |
0.0397 USDT |
| 2023-04-06 |
0.0389 USDT |
93,833,505.2384 ACH |
0.0374 USDT |
0.0361 USDT |
0.0414 USDT |
0.0396 USDT |
| 2023-04-05 |
0.0375 USDT |
44,407,582.7548 ACH |
0.0377 USDT |
0.0361 USDT |
0.0386 USDT |
0.0365 USDT |
| 2023-04-04 |
0.0370 USDT |
47,500,990.4747 ACH |
0.0373 USDT |
0.0355 USDT |
0.0383 USDT |
0.0377 USDT |
| 2023-04-03 |
0.0366 USDT |
152,002,046.9211 ACH |
0.0334 USDT |
0.0320 USDT |
0.0395 USDT |
0.0373 USDT |
| 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 |