Identifier on Kucoin: ACH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0420 USDT |
59,855,544.4342 ACH |
0.0395 USDT |
0.0388 USDT |
0.0450 USDT |
0.0424 USDT |
| 2024-03-16 |
0.0450 USDT |
84,617,243.9633 ACH |
0.0471 USDT |
0.0389 USDT |
0.0489 USDT |
0.0397 USDT |
| 2024-03-15 |
0.0479 USDT |
178,854,281.7538 ACH |
0.0490 USDT |
0.0442 USDT |
0.0516 USDT |
0.0450 USDT |
| 2024-03-14 |
0.0419 USDT |
101,386,235.4881 ACH |
0.0398 USDT |
0.0383 USDT |
0.0499 USDT |
0.0484 USDT |
| 2024-03-13 |
0.0403 USDT |
95,143,626.6604 ACH |
0.0399 USDT |
0.0378 USDT |
0.0439 USDT |
0.0393 USDT |
| 2024-03-12 |
0.0361 USDT |
81,090,094.8871 ACH |
0.0350 USDT |
0.0336 USDT |
0.0375 USDT |
0.0369 USDT |
| 2024-03-11 |
0.0342 USDT |
56,943,900.9256 ACH |
0.0335 USDT |
0.0324 USDT |
0.0358 USDT |
0.0349 USDT |
| 2024-03-10 |
0.0328 USDT |
28,462,054.2872 ACH |
0.0332 USDT |
0.0310 USDT |
0.0347 USDT |
0.0326 USDT |
| 2024-03-09 |
0.0336 USDT |
25,173,304.0094 ACH |
0.0327 USDT |
0.0325 USDT |
0.0344 USDT |
0.0333 USDT |
| 2024-03-08 |
0.0326 USDT |
63,323,002.8326 ACH |
0.0339 USDT |
0.0309 USDT |
0.0346 USDT |
0.0327 USDT |
| 2024-03-07 |
0.0327 USDT |
77,366,584.3762 ACH |
0.0287 USDT |
0.0282 USDT |
0.0365 USDT |
0.0349 USDT |
| 2024-03-06 |
0.0272 USDT |
32,853,856.4392 ACH |
0.0261 USDT |
0.0251 USDT |
0.0284 USDT |
0.0283 USDT |
| 2024-03-05 |
0.0282 USDT |
83,513,907.0583 ACH |
0.0290 USDT |
0.0218 USDT |
0.0306 USDT |
0.0248 USDT |
| 2024-03-04 |
0.0296 USDT |
55,271,995.1403 ACH |
0.0288 USDT |
0.0280 USDT |
0.0312 USDT |
0.0291 USDT |
| 2024-03-03 |
0.0285 USDT |
31,962,870.7506 ACH |
0.0294 USDT |
0.0257 USDT |
0.0298 USDT |
0.0288 USDT |
| 2024-03-02 |
0.0294 USDT |
33,241,701.7251 ACH |
0.0302 USDT |
0.0285 USDT |
0.0322 USDT |
0.0294 USDT |
| 2024-03-01 |
0.0294 USDT |
40,140,975.1811 ACH |
0.0285 USDT |
0.0284 USDT |
0.0310 USDT |
0.0302 USDT |
| 2024-02-29 |
0.0290 USDT |
59,241,186.0613 ACH |
0.0258 USDT |
0.0255 USDT |
0.0319 USDT |
0.0285 USDT |
| 2024-02-28 |
0.0266 USDT |
54,366,913.8035 ACH |
0.0265 USDT |
0.0230 USDT |
0.0289 USDT |
0.0251 USDT |
| 2024-02-27 |
0.0261 USDT |
27,412,875.8417 ACH |
0.0260 USDT |
0.0252 USDT |
0.0270 USDT |
0.0262 USDT |
| 2024-02-26 |
0.0260 USDT |
33,763,638.7759 ACH |
0.0264 USDT |
0.0251 USDT |
0.0267 USDT |
0.0260 USDT |
| 2024-02-25 |
0.0266 USDT |
61,568,866.8772 ACH |
0.0267 USDT |
0.0258 USDT |
0.0280 USDT |
0.0264 USDT |
| 2024-02-24 |
0.0254 USDT |
52,545,137.6674 ACH |
0.0242 USDT |
0.0237 USDT |
0.0276 USDT |
0.0269 USDT |
| 2024-02-23 |
0.0247 USDT |
35,872,151.7310 ACH |
0.0251 USDT |
0.0237 USDT |
0.0266 USDT |
0.0248 USDT |
| 2024-02-22 |
0.0251 USDT |
38,440,777.9581 ACH |
0.0237 USDT |
0.0229 USDT |
0.0265 USDT |
0.0254 USDT |
| 2024-02-21 |
0.0238 USDT |
46,621,163.7983 ACH |
0.0252 USDT |
0.0226 USDT |
0.0255 USDT |
0.0238 USDT |
| 2024-02-20 |
0.0254 USDT |
97,066,400.8436 ACH |
0.0228 USDT |
0.0224 USDT |
0.0277 USDT |
0.0249 USDT |
| 2024-02-19 |
0.0226 USDT |
36,942,061.3367 ACH |
0.0215 USDT |
0.0214 USDT |
0.0236 USDT |
0.0232 USDT |
| 2024-02-18 |
0.0213 USDT |
13,775,964.3993 ACH |
0.0209 USDT |
0.0207 USDT |
0.0220 USDT |
0.0215 USDT |
| 2024-02-17 |
0.0207 USDT |
11,675,014.0998 ACH |
0.0212 USDT |
0.0200 USDT |
0.0214 USDT |
0.0209 USDT |
| 2024-02-16 |
0.0216 USDT |
17,221,092.7424 ACH |
0.0214 USDT |
0.0208 USDT |
0.0222 USDT |
0.0212 USDT |
| 2024-02-15 |
0.0213 USDT |
16,709,167.3300 ACH |
0.0200 USDT |
0.0199 USDT |
0.0220 USDT |
0.0216 USDT |
| 2024-02-14 |
0.0200 USDT |
14,859,453.1054 ACH |
0.0192 USDT |
0.0191 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-02-13 |
0.0192 USDT |
13,221,395.8277 ACH |
0.0193 USDT |
0.0187 USDT |
0.0195 USDT |
0.0193 USDT |
| 2024-02-12 |
0.0187 USDT |
7,839,403.8670 ACH |
0.0185 USDT |
0.0181 USDT |
0.0193 USDT |
0.0192 USDT |
| 2024-02-11 |
0.0187 USDT |
9,067,579.8965 ACH |
0.0186 USDT |
0.0184 USDT |
0.0190 USDT |
0.0185 USDT |
| 2024-02-10 |
0.0187 USDT |
7,625,047.1899 ACH |
0.0189 USDT |
0.0184 USDT |
0.0190 USDT |
0.0188 USDT |
| 2024-02-09 |
0.0186 USDT |
7,334,302.1551 ACH |
0.0182 USDT |
0.0182 USDT |
0.0189 USDT |
0.0188 USDT |
| 2024-02-08 |
0.0183 USDT |
6,033,003.5952 ACH |
0.0184 USDT |
0.0180 USDT |
0.0186 USDT |
0.0183 USDT |
| 2024-02-07 |
0.0181 USDT |
25,760,027.8415 ACH |
0.0179 USDT |
0.0176 USDT |
0.0184 USDT |
0.0182 USDT |
| 2024-02-06 |
0.0176 USDT |
6,752,211.7632 ACH |
0.0176 USDT |
0.0174 USDT |
0.0179 USDT |
0.0178 USDT |
| 2024-02-05 |
0.0177 USDT |
8,636,096.0786 ACH |
0.0176 USDT |
0.0172 USDT |
0.0182 USDT |
0.0179 USDT |
| 2024-02-04 |
0.0180 USDT |
7,728,169.2388 ACH |
0.0183 USDT |
0.0178 USDT |
0.0183 USDT |
0.0178 USDT |
| 2024-02-03 |
0.0184 USDT |
6,367,932.3349 ACH |
0.0185 USDT |
0.0182 USDT |
0.0187 USDT |
0.0186 USDT |
| 2024-02-02 |
0.0183 USDT |
9,247,470.2551 ACH |
0.0182 USDT |
0.0181 USDT |
0.0186 USDT |
0.0185 USDT |
| 2024-02-01 |
0.0181 USDT |
14,966,955.5084 ACH |
0.0182 USDT |
0.0177 USDT |
0.0184 USDT |
0.0182 USDT |
| 2024-01-31 |
0.0189 USDT |
21,974,374.3465 ACH |
0.0194 USDT |
0.0180 USDT |
0.0194 USDT |
0.0183 USDT |
| 2024-01-30 |
0.0196 USDT |
20,127,651.6128 ACH |
0.0192 USDT |
0.0190 USDT |
0.0201 USDT |
0.0198 USDT |
| 2024-01-29 |
0.0189 USDT |
22,306,094.9959 ACH |
0.0179 USDT |
0.0178 USDT |
0.0195 USDT |
0.0194 USDT |
| 2024-01-28 |
0.0183 USDT |
9,481,162.7934 ACH |
0.0186 USDT |
0.0179 USDT |
0.0188 USDT |
0.0180 USDT |