Identifier on Kucoin: ACH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0299 USDT |
3,258,666.7496 ACH |
0.0300 USDT |
0.0291 USDT |
0.0309 USDT |
0.0300 USDT |
| 2024-05-04 |
0.0305 USDT |
2,280,204.7409 ACH |
0.0309 USDT |
0.0300 USDT |
0.0312 USDT |
0.0301 USDT |
| 2024-05-03 |
0.0298 USDT |
4,218,390.1709 ACH |
0.0289 USDT |
0.0284 USDT |
0.0312 USDT |
0.0309 USDT |
| 2024-05-02 |
0.0287 USDT |
7,520,462.8120 ACH |
0.0287 USDT |
0.0277 USDT |
0.0295 USDT |
0.0290 USDT |
| 2024-05-01 |
0.0282 USDT |
11,020,093.1797 ACH |
0.0292 USDT |
0.0271 USDT |
0.0298 USDT |
0.0285 USDT |
| 2024-04-30 |
0.0302 USDT |
8,142,098.2454 ACH |
0.0329 USDT |
0.0285 USDT |
0.0333 USDT |
0.0288 USDT |
| 2024-04-29 |
0.0326 USDT |
6,266,446.5161 ACH |
0.0335 USDT |
0.0318 USDT |
0.0338 USDT |
0.0330 USDT |
| 2024-04-28 |
0.0344 USDT |
2,452,120.7675 ACH |
0.0351 USDT |
0.0338 USDT |
0.0356 USDT |
0.0339 USDT |
| 2024-04-27 |
0.0341 USDT |
5,547,260.0652 ACH |
0.0345 USDT |
0.0326 USDT |
0.0354 USDT |
0.0345 USDT |
| 2024-04-26 |
0.0357 USDT |
7,469,114.6645 ACH |
0.0357 USDT |
0.0344 USDT |
0.0385 USDT |
0.0351 USDT |
| 2024-04-25 |
0.0357 USDT |
13,895,556.6320 ACH |
0.0343 USDT |
0.0331 USDT |
0.0374 USDT |
0.0357 USDT |
| 2024-04-24 |
0.0350 USDT |
6,406,602.5571 ACH |
0.0344 USDT |
0.0338 USDT |
0.0373 USDT |
0.0347 USDT |
| 2024-04-23 |
0.0350 USDT |
4,292,006.4555 ACH |
0.0357 USDT |
0.0342 USDT |
0.0365 USDT |
0.0345 USDT |
| 2024-04-22 |
0.0364 USDT |
5,650,228.2605 ACH |
0.0347 USDT |
0.0343 USDT |
0.0384 USDT |
0.0361 USDT |
| 2024-04-21 |
0.0349 USDT |
4,645,045.6716 ACH |
0.0349 USDT |
0.0338 USDT |
0.0365 USDT |
0.0346 USDT |
| 2024-04-20 |
0.0341 USDT |
7,019,567.7749 ACH |
0.0324 USDT |
0.0320 USDT |
0.0368 USDT |
0.0349 USDT |
| 2024-04-19 |
0.0317 USDT |
9,387,178.7123 ACH |
0.0301 USDT |
0.0279 USDT |
0.0353 USDT |
0.0326 USDT |
| 2024-04-18 |
0.0293 USDT |
4,460,131.3714 ACH |
0.0289 USDT |
0.0273 USDT |
0.0320 USDT |
0.0303 USDT |
| 2024-04-17 |
0.0283 USDT |
4,916,101.1842 ACH |
0.0287 USDT |
0.0270 USDT |
0.0298 USDT |
0.0296 USDT |
| 2024-04-16 |
0.0275 USDT |
9,890,237.6198 ACH |
0.0278 USDT |
0.0257 USDT |
0.0297 USDT |
0.0292 USDT |
| 2024-04-15 |
0.0288 USDT |
11,951,652.8916 ACH |
0.0275 USDT |
0.0262 USDT |
0.0321 USDT |
0.0276 USDT |
| 2024-04-14 |
0.0252 USDT |
9,931,182.0512 ACH |
0.0234 USDT |
0.0225 USDT |
0.0276 USDT |
0.0255 USDT |
| 2024-04-13 |
0.0247 USDT |
8,733,069.6926 ACH |
0.0279 USDT |
0.0200 USDT |
0.0288 USDT |
0.0211 USDT |
| 2024-04-12 |
0.0290 USDT |
11,415,346.6671 ACH |
0.0333 USDT |
0.0217 USDT |
0.0351 USDT |
0.0270 USDT |
| 2024-04-11 |
0.0337 USDT |
2,320,885.1805 ACH |
0.0340 USDT |
0.0329 USDT |
0.0345 USDT |
0.0333 USDT |
| 2024-04-10 |
0.0334 USDT |
2,581,487.8427 ACH |
0.0341 USDT |
0.0318 USDT |
0.0344 USDT |
0.0334 USDT |
| 2024-04-09 |
0.0354 USDT |
3,919,507.6479 ACH |
0.0363 USDT |
0.0339 USDT |
0.0368 USDT |
0.0341 USDT |
| 2024-04-08 |
0.0349 USDT |
12,060,141.6898 ACH |
0.0341 USDT |
0.0329 USDT |
0.0361 USDT |
0.0357 USDT |
| 2024-04-07 |
0.0340 USDT |
3,993,137.7934 ACH |
0.0338 USDT |
0.0335 USDT |
0.0346 USDT |
0.0336 USDT |
| 2024-04-06 |
0.0339 USDT |
4,730,435.7806 ACH |
0.0334 USDT |
0.0332 USDT |
0.0346 USDT |
0.0337 USDT |
| 2024-04-05 |
0.0335 USDT |
7,826,309.9427 ACH |
0.0346 USDT |
0.0323 USDT |
0.0348 USDT |
0.0335 USDT |
| 2024-04-04 |
0.0340 USDT |
5,593,859.2778 ACH |
0.0330 USDT |
0.0321 USDT |
0.0357 USDT |
0.0350 USDT |
| 2024-04-03 |
0.0337 USDT |
9,391,762.3034 ACH |
0.0328 USDT |
0.0314 USDT |
0.0350 USDT |
0.0333 USDT |
| 2024-04-02 |
0.0334 USDT |
10,436,086.3502 ACH |
0.0355 USDT |
0.0321 USDT |
0.0355 USDT |
0.0330 USDT |
| 2024-04-01 |
0.0365 USDT |
16,632,168.1670 ACH |
0.0390 USDT |
0.0343 USDT |
0.0391 USDT |
0.0355 USDT |
| 2024-03-31 |
0.0390 USDT |
5,508,058.9687 ACH |
0.0389 USDT |
0.0383 USDT |
0.0398 USDT |
0.0393 USDT |
| 2024-03-30 |
0.0390 USDT |
6,997,778.4659 ACH |
0.0384 USDT |
0.0380 USDT |
0.0398 USDT |
0.0393 USDT |
| 2024-03-29 |
0.0397 USDT |
11,786,501.9814 ACH |
0.0411 USDT |
0.0381 USDT |
0.0417 USDT |
0.0386 USDT |
| 2024-03-28 |
0.0415 USDT |
8,974,747.4468 ACH |
0.0420 USDT |
0.0407 USDT |
0.0426 USDT |
0.0409 USDT |
| 2024-03-27 |
0.0431 USDT |
14,528,249.6079 ACH |
0.0458 USDT |
0.0412 USDT |
0.0464 USDT |
0.0419 USDT |
| 2024-03-26 |
0.0451 USDT |
59,202,779.4423 ACH |
0.0417 USDT |
0.0414 USDT |
0.0472 USDT |
0.0453 USDT |
| 2024-03-25 |
0.0423 USDT |
23,959,976.7844 ACH |
0.0434 USDT |
0.0413 USDT |
0.0443 USDT |
0.0418 USDT |
| 2024-03-24 |
0.0415 USDT |
77,481,623.5902 ACH |
0.0368 USDT |
0.0362 USDT |
0.0450 USDT |
0.0428 USDT |
| 2024-03-23 |
0.0376 USDT |
20,695,159.8943 ACH |
0.0365 USDT |
0.0359 USDT |
0.0391 USDT |
0.0375 USDT |
| 2024-03-22 |
0.0369 USDT |
22,576,909.6388 ACH |
0.0388 USDT |
0.0349 USDT |
0.0393 USDT |
0.0355 USDT |
| 2024-03-21 |
0.0384 USDT |
31,069,097.5402 ACH |
0.0378 USDT |
0.0369 USDT |
0.0404 USDT |
0.0387 USDT |
| 2024-03-20 |
0.0351 USDT |
56,605,119.5245 ACH |
0.0339 USDT |
0.0315 USDT |
0.0386 USDT |
0.0377 USDT |
| 2024-03-19 |
0.0351 USDT |
46,394,839.8891 ACH |
0.0375 USDT |
0.0328 USDT |
0.0379 USDT |
0.0346 USDT |
| 2024-03-18 |
0.0401 USDT |
35,794,284.9582 ACH |
0.0423 USDT |
0.0368 USDT |
0.0431 USDT |
0.0374 USDT |
| 2024-03-17 |
0.0420 USDT |
59,855,544.4342 ACH |
0.0395 USDT |
0.0388 USDT |
0.0450 USDT |
0.0424 USDT |