Market [unlinked] / USD
Identifier on Coinbase Pro: ACX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.3273 USD |
542,284.4000 |
0.3213 USD |
0.3194 USD |
0.3303 USD |
0.3273 USD |
| 2025-02-07 |
0.3183 USD |
965,937.9000 |
0.3232 USD |
0.3088 USD |
0.3334 USD |
0.3183 USD |
| 2025-02-06 |
0.3227 USD |
1,195,765.9000 |
0.3290 USD |
0.3177 USD |
0.3319 USD |
0.3227 USD |
| 2025-02-05 |
0.3225 USD |
1,219,871.3000 |
0.3385 USD |
0.3182 USD |
0.3409 USD |
0.3225 USD |
| 2025-02-04 |
0.3362 USD |
1,610,539.9000 |
0.3662 USD |
0.3287 USD |
0.3683 USD |
0.3362 USD |
| 2025-02-03 |
0.3562 USD |
4,454,795.3000 |
0.3215 USD |
0.2777 USD |
0.3584 USD |
0.3562 USD |
| 2025-02-02 |
0.3213 USD |
1,042,422.3000 |
0.3874 USD |
0.3030 USD |
0.3969 USD |
0.3213 USD |
| 2025-02-01 |
0.4006 USD |
1,634,882.6000 |
0.4278 USD |
0.3954 USD |
0.4389 USD |
0.4006 USD |
| 2025-01-31 |
0.4267 USD |
1,255,874.5000 |
0.4247 USD |
0.4153 USD |
0.4495 USD |
0.4267 USD |
| 2025-01-30 |
0.4235 USD |
1,732,235.3000 |
0.4095 USD |
0.4036 USD |
0.4385 USD |
0.4235 USD |
| 2025-01-29 |
0.4082 USD |
3,411,058.3000 |
0.3951 USD |
0.3920 USD |
0.4266 USD |
0.4082 USD |
| 2025-01-28 |
0.3932 USD |
1,793,680.9000 |
0.4158 USD |
0.3877 USD |
0.4224 USD |
0.3932 USD |
| 2025-01-27 |
0.4139 USD |
3,670,332.4000 |
0.4016 USD |
0.3844 USD |
0.4258 USD |
0.4139 USD |
| 2025-01-26 |
0.4187 USD |
435,016.8000 |
0.4143 USD |
0.4112 USD |
0.4261 USD |
0.4187 USD |
| 2025-01-25 |
0.4126 USD |
2,269,275.5000 |
0.3999 USD |
0.3906 USD |
0.4290 USD |
0.4126 USD |
| 2025-01-24 |
0.3996 USD |
2,455,550.8000 |
0.4024 USD |
0.3914 USD |
0.4130 USD |
0.3996 USD |
| 2025-01-23 |
0.3960 USD |
3,362,250.5000 |
0.3926 USD |
0.3872 USD |
0.4134 USD |
0.3960 USD |
| 2025-01-22 |
0.3999 USD |
579,885.4000 |
0.4168 USD |
0.3981 USD |
0.4222 USD |
0.3999 USD |
| 2025-01-21 |
0.4184 USD |
2,157,940.4000 |
0.4014 USD |
0.3889 USD |
0.4323 USD |
0.4184 USD |
| 2025-01-20 |
0.4038 USD |
5,706,228.3000 |
0.3867 USD |
0.3710 USD |
0.4332 USD |
0.4038 USD |
| 2025-01-19 |
0.3973 USD |
1,753,884.0000 |
0.4038 USD |
0.3797 USD |
0.4200 USD |
0.3973 USD |
| 2025-01-18 |
0.3952 USD |
4,233,439.7000 |
0.4583 USD |
0.3858 USD |
0.4746 USD |
0.3952 USD |
| 2025-01-17 |
0.4566 USD |
1,624,431.6000 |
0.4377 USD |
0.4364 USD |
0.4664 USD |
0.4566 USD |
| 2025-01-16 |
0.4423 USD |
557,816.1000 |
0.4555 USD |
0.4254 USD |
0.4579 USD |
0.4423 USD |
| 2025-01-15 |
0.4560 USD |
1,835,519.2000 |
0.4317 USD |
0.4116 USD |
0.4601 USD |
0.4560 USD |
| 2025-01-14 |
0.4322 USD |
381,012.3000 |
0.4112 USD |
0.4070 USD |
0.4387 USD |
0.4322 USD |
| 2025-01-13 |
0.3984 USD |
1,578,753.9000 |
0.4336 USD |
0.3704 USD |
0.4445 USD |
0.3984 USD |
| 2025-01-12 |
0.4310 USD |
335,173.1000 |
0.4413 USD |
0.4303 USD |
0.4468 USD |
0.4310 USD |
| 2025-01-11 |
0.4458 USD |
475,041.5000 |
0.4520 USD |
0.4362 USD |
0.4562 USD |
0.4458 USD |
| 2025-01-10 |
0.4541 USD |
832,518.9000 |
0.4415 USD |
0.4340 USD |
0.4699 USD |
0.4541 USD |
| 2025-01-09 |
0.4415 USD |
1,372,619.7000 |
0.4709 USD |
0.4302 USD |
0.4793 USD |
0.4415 USD |
| 2025-01-08 |
0.4699 USD |
1,015,029.9000 |
0.5102 USD |
0.4459 USD |
0.5153 USD |
0.4699 USD |
| 2025-01-07 |
0.5114 USD |
1,797,041.6000 |
0.6026 USD |
0.5080 USD |
0.6097 USD |
0.5114 USD |
| 2025-01-06 |
0.6036 USD |
1,778,426.7000 |
0.6190 USD |
0.5951 USD |
0.6310 USD |
0.6036 USD |
| 2025-01-05 |
0.6173 USD |
1,568,111.3000 |
0.6290 USD |
0.6083 USD |
0.6487 USD |
0.6173 USD |
| 2025-01-04 |
0.6295 USD |
958,826.4000 |
0.6196 USD |
0.6091 USD |
0.6549 USD |
0.6295 USD |
| 2025-01-03 |
0.6211 USD |
2,183,483.2000 |
0.5820 USD |
0.5658 USD |
0.6221 USD |
0.6211 USD |
| 2025-01-02 |
0.5820 USD |
1,653,128.6000 |
0.5733 USD |
0.5665 USD |
0.6000 USD |
0.5820 USD |
| 2025-01-01 |
0.5733 USD |
836,711.2000 |
0.5636 USD |
0.5411 USD |
0.5810 USD |
0.5733 USD |
| 2024-12-31 |
0.5635 USD |
1,169,368.6000 |
0.6109 USD |
0.5600 USD |
0.6109 USD |
0.5635 USD |
| 2024-12-30 |
0.6107 USD |
2,226,492.1000 |
0.5833 USD |
0.5537 USD |
0.6372 USD |
0.6107 USD |
| 2024-12-29 |
0.5837 USD |
4,048,067.5000 |
0.5984 USD |
0.5741 USD |
0.6330 USD |
0.5837 USD |
| 2024-12-28 |
0.5981 USD |
4,712,847.3000 |
0.6470 USD |
0.5800 USD |
0.6676 USD |
0.5981 USD |
| 2024-12-27 |
0.6469 USD |
8,806,155.5000 |
0.5786 USD |
0.5700 USD |
0.6786 USD |
0.6469 USD |
| 2024-12-26 |
0.5789 USD |
2,763,770.4000 |
0.6141 USD |
0.5554 USD |
0.6250 USD |
0.5789 USD |
| 2024-12-25 |
0.6144 USD |
6,270,106.1000 |
0.5932 USD |
0.5817 USD |
0.6540 USD |
0.6144 USD |
| 2024-12-24 |
0.5936 USD |
1,128,132.3000 |
0.5733 USD |
0.5534 USD |
0.6104 USD |
0.5936 USD |
| 2024-12-23 |
0.5725 USD |
1,716,598.1000 |
0.5502 USD |
0.5292 USD |
0.6003 USD |
0.5725 USD |
| 2024-12-22 |
0.5502 USD |
1,711,952.2000 |
0.5462 USD |
0.5216 USD |
0.5775 USD |
0.5502 USD |
| 2024-12-21 |
0.5461 USD |
4,348,227.2000 |
0.5619 USD |
0.5340 USD |
0.6567 USD |
0.5461 USD |