Identifier on Kucoin: ACQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
0.0308 USDT |
702,392.6865 |
0.0280 USDT |
0.0276 USDT |
0.0345 USDT |
0.0304 USDT |
| 2022-12-06 |
0.0280 USDT |
64,094.8520 |
0.0279 USDT |
0.0273 USDT |
0.0288 USDT |
0.0277 USDT |
| 2022-12-05 |
0.0282 USDT |
185,851.6644 |
0.0282 USDT |
0.0274 USDT |
0.0288 USDT |
0.0277 USDT |
| 2022-12-04 |
0.0291 USDT |
318,802.7651 |
0.0289 USDT |
0.0280 USDT |
0.0303 USDT |
0.0282 USDT |
| 2022-12-03 |
0.0300 USDT |
350,484.0955 |
0.0302 USDT |
0.0288 USDT |
0.0315 USDT |
0.0289 USDT |
| 2022-12-02 |
0.0303 USDT |
468,028.6254 |
0.0300 USDT |
0.0286 USDT |
0.0324 USDT |
0.0301 USDT |
| 2022-12-01 |
0.0338 USDT |
1,458,607.8069 |
0.0345 USDT |
0.0309 USDT |
0.0348 USDT |
0.0315 USDT |
| 2022-11-30 |
0.0251 USDT |
391,733.3593 |
0.0234 USDT |
0.0232 USDT |
0.0262 USDT |
0.0261 USDT |
| 2022-11-29 |
0.0257 USDT |
163,735.0782 |
0.0259 USDT |
0.0241 USDT |
0.0267 USDT |
0.0242 USDT |
| 2022-11-28 |
0.0265 USDT |
351,356.3001 |
0.0286 USDT |
0.0250 USDT |
0.0303 USDT |
0.0258 USDT |
| 2022-11-27 |
0.0291 USDT |
1,173,400.7520 |
0.0268 USDT |
0.0260 USDT |
0.0330 USDT |
0.0273 USDT |
| 2022-11-26 |
0.0274 USDT |
453,205.3161 |
0.0246 USDT |
0.0246 USDT |
0.0290 USDT |
0.0264 USDT |
| 2022-11-25 |
0.0244 USDT |
123,523.0801 |
0.0245 USDT |
0.0240 USDT |
0.0260 USDT |
0.0248 USDT |
| 2022-11-24 |
0.0242 USDT |
566,814.3320 |
0.0233 USDT |
0.0210 USDT |
0.0267 USDT |
0.0251 USDT |
| 2022-11-23 |
0.0233 USDT |
726,086.0871 |
0.0230 USDT |
0.0207 USDT |
0.0263 USDT |
0.0229 USDT |
| 2022-11-22 |
0.0231 USDT |
116,091.5527 |
0.0232 USDT |
0.0221 USDT |
0.0240 USDT |
0.0227 USDT |
| 2022-11-21 |
0.0244 USDT |
160,193.1942 |
0.0240 USDT |
0.0237 USDT |
0.0260 USDT |
0.0250 USDT |
| 2022-11-20 |
0.0272 USDT |
1,240,559.0170 |
0.0284 USDT |
0.0245 USDT |
0.0299 USDT |
0.0260 USDT |
| 2022-11-19 |
0.0284 USDT |
2,637,748.7687 |
0.0250 USDT |
0.0247 USDT |
0.0318 USDT |
0.0281 USDT |
| 2022-11-18 |
0.0259 USDT |
263,619.3091 |
0.0254 USDT |
0.0249 USDT |
0.0283 USDT |
0.0256 USDT |
| 2022-11-17 |
0.0261 USDT |
145,128.9945 |
0.0289 USDT |
0.0250 USDT |
0.0289 USDT |
0.0258 USDT |
| 2022-11-16 |
0.0298 USDT |
119,684.7311 |
0.0312 USDT |
0.0281 USDT |
0.0332 USDT |
0.0286 USDT |
| 2022-11-15 |
0.0295 USDT |
338,224.8719 |
0.0282 USDT |
0.0270 USDT |
0.0331 USDT |
0.0314 USDT |
| 2022-11-14 |
0.0282 USDT |
992,345.2834 |
0.0307 USDT |
0.0250 USDT |
0.0324 USDT |
0.0275 USDT |
| 2022-11-13 |
0.0345 USDT |
718,013.7587 |
0.0354 USDT |
0.0300 USDT |
0.0387 USDT |
0.0302 USDT |
| 2022-11-12 |
0.0346 USDT |
709,646.5786 |
0.0393 USDT |
0.0311 USDT |
0.0406 USDT |
0.0355 USDT |
| 2022-11-11 |
0.0386 USDT |
452,499.7373 |
0.0415 USDT |
0.0335 USDT |
0.0445 USDT |
0.0381 USDT |
| 2022-11-10 |
0.0394 USDT |
589,965.1967 |
0.0380 USDT |
0.0360 USDT |
0.0430 USDT |
0.0399 USDT |
| 2022-11-09 |
0.0441 USDT |
630,258.7994 |
0.0492 USDT |
0.0400 USDT |
0.0535 USDT |
0.0408 USDT |
| 2022-11-08 |
0.0577 USDT |
1,487,961.3743 |
0.0582 USDT |
0.0417 USDT |
0.0684 USDT |
0.0497 USDT |
| 2022-11-07 |
0.0587 USDT |
1,127,399.8203 |
0.0568 USDT |
0.0554 USDT |
0.0611 USDT |
0.0582 USDT |
| 2022-11-06 |
0.0557 USDT |
118,118.2973 |
0.0551 USDT |
0.0542 USDT |
0.0569 USDT |
0.0560 USDT |
| 2022-11-05 |
0.0568 USDT |
667,371.3228 |
0.0623 USDT |
0.0540 USDT |
0.0629 USDT |
0.0552 USDT |
| 2022-11-04 |
0.0629 USDT |
245,329.6413 |
0.0630 USDT |
0.0610 USDT |
0.0647 USDT |
0.0623 USDT |
| 2022-11-03 |
0.0616 USDT |
439,140.3921 |
0.0556 USDT |
0.0546 USDT |
0.0662 USDT |
0.0640 USDT |
| 2022-11-02 |
0.0553 USDT |
106,576.1893 |
0.0565 USDT |
0.0529 USDT |
0.0580 USDT |
0.0565 USDT |
| 2022-11-01 |
0.0535 USDT |
80,202.3479 |
0.0528 USDT |
0.0514 USDT |
0.0562 USDT |
0.0553 USDT |
| 2022-10-31 |
0.0543 USDT |
407,137.0589 |
0.0572 USDT |
0.0512 USDT |
0.0579 USDT |
0.0530 USDT |
| 2022-10-30 |
0.0572 USDT |
146,430.4518 |
0.0582 USDT |
0.0557 USDT |
0.0592 USDT |
0.0582 USDT |
| 2022-10-29 |
0.0617 USDT |
532,029.0362 |
0.0657 USDT |
0.0560 USDT |
0.0670 USDT |
0.0600 USDT |
| 2022-10-28 |
0.0645 USDT |
548,208.1687 |
0.0648 USDT |
0.0605 USDT |
0.0730 USDT |
0.0659 USDT |
| 2022-10-27 |
0.0663 USDT |
327,610.2985 |
0.0639 USDT |
0.0629 USDT |
0.0685 USDT |
0.0682 USDT |
| 2022-10-26 |
0.0622 USDT |
571,226.7852 |
0.0594 USDT |
0.0594 USDT |
0.0669 USDT |
0.0628 USDT |
| 2022-10-25 |
0.0662 USDT |
2,586,700.3009 |
0.0638 USDT |
0.0583 USDT |
0.0750 USDT |
0.0605 USDT |
| 2022-10-24 |
0.0595 USDT |
2,968,248.5556 |
0.0529 USDT |
0.0487 USDT |
0.0750 USDT |
0.0635 USDT |
| 2022-10-23 |
0.0526 USDT |
5,140,261.7868 |
0.0408 USDT |
0.0400 USDT |
0.0650 USDT |
0.0521 USDT |
| 2022-10-22 |
0.0411 USDT |
454,167.4168 |
0.0424 USDT |
0.0394 USDT |
0.0433 USDT |
0.0419 USDT |
| 2022-10-21 |
0.0422 USDT |
599,506.0584 |
0.0448 USDT |
0.0401 USDT |
0.0450 USDT |
0.0424 USDT |
| 2022-10-20 |
0.0473 USDT |
603,524.9757 |
0.0483 USDT |
0.0436 USDT |
0.0545 USDT |
0.0455 USDT |
| 2022-10-19 |
0.0478 USDT |
444,721.0864 |
0.0501 USDT |
0.0445 USDT |
0.0514 USDT |
0.0486 USDT |