Identifier on Kucoin: ACX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0501 USDT |
62,149.8700 |
0.0498 USDT |
0.0493 USDT |
0.0515 USDT |
0.0514 USDT |
| 2025-12-23 |
0.0499 USDT |
125,894.9000 |
0.0502 USDT |
0.0490 USDT |
0.0509 USDT |
0.0494 USDT |
| 2025-12-22 |
0.0499 USDT |
97,703.9500 |
0.0496 USDT |
0.0493 USDT |
0.0505 USDT |
0.0504 USDT |
| 2025-12-21 |
0.0490 USDT |
16,144.8000 |
0.0510 USDT |
0.0486 USDT |
0.0511 USDT |
0.0491 USDT |
| 2025-12-20 |
0.0499 USDT |
64,989.9300 |
0.0500 USDT |
0.0493 USDT |
0.0503 USDT |
0.0495 USDT |
| 2025-12-19 |
0.0489 USDT |
26,172.6100 |
0.0476 USDT |
0.0476 USDT |
0.0504 USDT |
0.0495 USDT |
| 2025-12-18 |
0.0497 USDT |
111,884.3700 |
0.0498 USDT |
0.0493 USDT |
0.0506 USDT |
0.0503 USDT |
| 2025-12-17 |
0.0517 USDT |
153,963.7500 |
0.0524 USDT |
0.0498 USDT |
0.0543 USDT |
0.0498 USDT |
| 2025-12-16 |
0.0498 USDT |
147,862.1200 |
0.0508 USDT |
0.0492 USDT |
0.0517 USDT |
0.0503 USDT |
| 2025-12-15 |
0.0529 USDT |
18,678.4100 |
0.0532 USDT |
0.0506 USDT |
0.0543 USDT |
0.0513 USDT |
| 2025-12-14 |
0.0553 USDT |
11,777.0600 |
0.0556 USDT |
0.0539 USDT |
0.0559 USDT |
0.0539 USDT |
| 2025-12-13 |
0.0544 USDT |
59,393.0500 |
0.0536 USDT |
0.0536 USDT |
0.0551 USDT |
0.0550 USDT |
| 2025-12-12 |
0.0540 USDT |
18,591.9400 |
0.0546 USDT |
0.0522 USDT |
0.0556 USDT |
0.0533 USDT |
| 2025-12-11 |
0.0542 USDT |
33,816.5200 |
0.0564 USDT |
0.0523 USDT |
0.0564 USDT |
0.0540 USDT |
| 2025-12-10 |
0.0571 USDT |
171,802.3200 |
0.0571 USDT |
0.0558 USDT |
0.0623 USDT |
0.0578 USDT |
| 2025-12-09 |
0.0582 USDT |
114,060.8900 |
0.0549 USDT |
0.0520 USDT |
0.0914 USDT |
0.0571 USDT |
| 2025-12-08 |
0.0561 USDT |
20,487.1300 |
0.0556 USDT |
0.0555 USDT |
0.0570 USDT |
0.0557 USDT |
| 2025-12-07 |
0.0573 USDT |
34,579.4500 |
0.0589 USDT |
0.0558 USDT |
0.0590 USDT |
0.0581 USDT |
| 2025-12-06 |
0.0570 USDT |
10,754.2900 |
0.0569 USDT |
0.0563 USDT |
0.0581 USDT |
0.0581 USDT |
| 2025-12-05 |
0.0599 USDT |
13,551.5200 |
0.0598 USDT |
0.0597 USDT |
0.0606 USDT |
0.0600 USDT |
| 2025-12-04 |
0.0601 USDT |
19,265.8700 |
0.0611 USDT |
0.0593 USDT |
0.0611 USDT |
0.0596 USDT |
| 2025-12-03 |
0.0607 USDT |
35,235.8400 |
0.0597 USDT |
0.0592 USDT |
0.0615 USDT |
0.0609 USDT |
| 2025-12-02 |
0.0564 USDT |
59,537.8600 |
0.0544 USDT |
0.0532 USDT |
0.0600 USDT |
0.0587 USDT |
| 2025-12-01 |
0.0540 USDT |
96,552.7300 |
0.0563 USDT |
0.0523 USDT |
0.0563 USDT |
0.0533 USDT |
| 2025-11-30 |
0.0594 USDT |
17,417.0000 |
0.0600 USDT |
0.0587 USDT |
0.0600 USDT |
0.0590 USDT |
| 2025-11-29 |
0.0596 USDT |
19,682.3100 |
0.0600 USDT |
0.0593 USDT |
0.0601 USDT |
0.0593 USDT |
| 2025-11-28 |
0.0601 USDT |
16,585.0900 |
0.0602 USDT |
0.0595 USDT |
0.0615 USDT |
0.0598 USDT |
| 2025-11-27 |
0.0624 USDT |
44,519.2800 |
0.0617 USDT |
0.0605 USDT |
0.0640 USDT |
0.0612 USDT |
| 2025-11-26 |
0.0599 USDT |
10,112.8400 |
0.0596 USDT |
0.0583 USDT |
0.0700 USDT |
0.0625 USDT |
| 2025-11-25 |
0.0604 USDT |
34,078.9500 |
0.0621 USDT |
0.0592 USDT |
0.0622 USDT |
0.0597 USDT |
| 2025-11-24 |
0.0608 USDT |
35,482.6400 |
0.0596 USDT |
0.0596 USDT |
0.0614 USDT |
0.0607 USDT |
| 2025-11-23 |
0.0597 USDT |
36,743.2600 |
0.0577 USDT |
0.0573 USDT |
0.0607 USDT |
0.0602 USDT |
| 2025-11-22 |
0.0580 USDT |
38,115.8300 |
0.0587 USDT |
0.0566 USDT |
0.0597 USDT |
0.0574 USDT |
| 2025-11-21 |
0.0575 USDT |
240,925.0800 |
0.0605 USDT |
0.0559 USDT |
0.0605 USDT |
0.0569 USDT |
| 2025-11-20 |
0.0610 USDT |
77,616.2500 |
0.0595 USDT |
0.0595 USDT |
0.0669 USDT |
0.0596 USDT |
| 2025-11-19 |
0.0608 USDT |
39,071.8800 |
0.0630 USDT |
0.0565 USDT |
0.0635 USDT |
0.0571 USDT |
| 2025-11-18 |
0.0613 USDT |
27,953.6000 |
0.0606 USDT |
0.0604 USDT |
0.0623 USDT |
0.0607 USDT |
| 2025-11-17 |
0.0633 USDT |
57,868.6300 |
0.0631 USDT |
0.0610 USDT |
0.0658 USDT |
0.0615 USDT |
| 2025-11-16 |
0.0645 USDT |
18,133.2700 |
0.0662 USDT |
0.0619 USDT |
0.0668 USDT |
0.0621 USDT |
| 2025-11-15 |
0.0680 USDT |
12,751.7900 |
0.0674 USDT |
0.0662 USDT |
0.0687 USDT |
0.0676 USDT |
| 2025-11-14 |
0.0683 USDT |
40,721.5000 |
0.0699 USDT |
0.0672 USDT |
0.0699 USDT |
0.0676 USDT |
| 2025-11-13 |
0.0754 USDT |
107,749.6200 |
0.0731 USDT |
0.0694 USDT |
0.0774 USDT |
0.0698 USDT |
| 2025-11-12 |
0.0742 USDT |
38,993.6600 |
0.0719 USDT |
0.0719 USDT |
0.0762 USDT |
0.0749 USDT |
| 2025-11-11 |
0.0770 USDT |
124,115.1300 |
0.0763 USDT |
0.0739 USDT |
0.0805 USDT |
0.0752 USDT |
| 2025-11-10 |
0.0764 USDT |
89,521.6200 |
0.0742 USDT |
0.0742 USDT |
0.0782 USDT |
0.0765 USDT |
| 2025-11-09 |
0.0733 USDT |
29,689.0100 |
0.0737 USDT |
0.0702 USDT |
0.0825 USDT |
0.0745 USDT |
| 2025-11-08 |
0.0739 USDT |
33,981.9500 |
0.0744 USDT |
0.0721 USDT |
0.0748 USDT |
0.0730 USDT |
| 2025-11-07 |
0.0689 USDT |
92,723.2100 |
0.0661 USDT |
0.0654 USDT |
0.0703 USDT |
0.0656 USDT |
| 2025-11-06 |
0.0646 USDT |
106,997.8600 |
0.0643 USDT |
0.0627 USDT |
0.0663 USDT |
0.0648 USDT |
| 2025-11-05 |
0.0602 USDT |
92,046.7300 |
0.0595 USDT |
0.0584 USDT |
0.0611 USDT |
0.0608 USDT |