Identifier on HitBTC: ACHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
0.0260 USDT |
0.1000 ACH |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
| 2024-02-25 |
0.0268 USDT |
34.0000 ACH |
0.0277 USDT |
0.0268 USDT |
0.0278 USDT |
0.0268 USDT |
| 2024-02-23 |
0.0253 USDT |
255.6000 ACH |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
| 2024-02-20 |
0.0236 USDT |
22,666.9000 ACH |
0.0249 USDT |
0.0235 USDT |
0.0275 USDT |
0.0236 USDT |
| 2024-02-19 |
0.0227 USDT |
1,626.9000 ACH |
0.0228 USDT |
0.0227 USDT |
0.0229 USDT |
0.0227 USDT |
| 2024-02-16 |
0.0215 USDT |
142.9000 ACH |
0.0215 USDT |
0.0215 USDT |
0.0215 USDT |
0.0215 USDT |
| 2024-02-15 |
0.0217 USDT |
2.1000 ACH |
0.0213 USDT |
0.0213 USDT |
0.0217 USDT |
0.0217 USDT |
| 2024-02-08 |
0.0183 USDT |
5,121.5000 ACH |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
| 2024-02-07 |
0.0180 USDT |
3,982.1000 ACH |
0.0179 USDT |
0.0179 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-02-06 |
0.0177 USDT |
409.6000 ACH |
0.0177 USDT |
0.0177 USDT |
0.0177 USDT |
0.0177 USDT |
| 2024-02-05 |
0.0181 USDT |
365.1000 ACH |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |
| 2024-01-31 |
0.0190 USDT |
4,123.1000 ACH |
0.0190 USDT |
0.0188 USDT |
0.0191 USDT |
0.0188 USDT |
| 2024-01-29 |
0.0186 USDT |
512.0000 ACH |
0.0186 USDT |
0.0186 USDT |
0.0186 USDT |
0.0186 USDT |
| 2024-01-28 |
0.0188 USDT |
27,075.4000 ACH |
0.0188 USDT |
0.0187 USDT |
0.0188 USDT |
0.0188 USDT |
| 2024-01-27 |
0.0186 USDT |
513.1000 ACH |
0.0186 USDT |
0.0186 USDT |
0.0186 USDT |
0.0186 USDT |
| 2024-01-26 |
0.0181 USDT |
3,852.5000 ACH |
0.0181 USDT |
0.0181 USDT |
0.0183 USDT |
0.0183 USDT |
| 2024-01-24 |
0.0168 USDT |
7,038.5000 ACH |
0.0168 USDT |
0.0168 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-01-23 |
0.0160 USDT |
1,559.2000 ACH |
0.0160 USDT |
0.0158 USDT |
0.0162 USDT |
0.0162 USDT |
| 2024-01-22 |
0.0175 USDT |
496.6000 ACH |
0.0175 USDT |
0.0175 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-01-20 |
0.0189 USDT |
45,747.6000 ACH |
0.0189 USDT |
0.0189 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-01-19 |
0.0189 USDT |
23,615.8000 ACH |
0.0189 USDT |
0.0183 USDT |
0.0191 USDT |
0.0183 USDT |
| 2024-01-18 |
0.0197 USDT |
496.6000 ACH |
0.0197 USDT |
0.0197 USDT |
0.0197 USDT |
0.0197 USDT |
| 2024-01-17 |
0.0194 USDT |
17,085.5000 ACH |
0.0195 USDT |
0.0194 USDT |
0.0195 USDT |
0.0194 USDT |
| 2024-01-16 |
0.0199 USDT |
505.3000 ACH |
0.0199 USDT |
0.0199 USDT |
0.0199 USDT |
0.0199 USDT |
| 2024-01-15 |
0.0195 USDT |
2,221.0000 ACH |
0.0193 USDT |
0.0193 USDT |
0.0196 USDT |
0.0196 USDT |
| 2024-01-14 |
0.0193 USDT |
505.6000 ACH |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
| 2024-01-12 |
0.0199 USDT |
5.9000 ACH |
0.0199 USDT |
0.0199 USDT |
0.0199 USDT |
0.0199 USDT |
| 2024-01-11 |
0.0200 USDT |
13,694.6000 ACH |
0.0195 USDT |
0.0194 USDT |
0.0204 USDT |
0.0204 USDT |
| 2024-01-10 |
0.0180 USDT |
2,463.0000 ACH |
0.0179 USDT |
0.0178 USDT |
0.0181 USDT |
0.0180 USDT |
| 2024-01-09 |
0.0181 USDT |
75,859.2000 ACH |
0.0186 USDT |
0.0173 USDT |
0.0190 USDT |
0.0173 USDT |
| 2024-01-08 |
0.0183 USDT |
41,055.8000 ACH |
0.0180 USDT |
0.0171 USDT |
0.0188 USDT |
0.0188 USDT |
| 2024-01-07 |
0.0196 USDT |
39,141.3000 ACH |
0.0192 USDT |
0.0184 USDT |
0.0198 USDT |
0.0184 USDT |
| 2024-01-06 |
0.0191 USDT |
266,472.3000 ACH |
0.0191 USDT |
0.0183 USDT |
0.0194 USDT |
0.0191 USDT |
| 2024-01-05 |
0.0194 USDT |
84,122.3000 ACH |
0.0199 USDT |
0.0184 USDT |
0.0199 USDT |
0.0184 USDT |
| 2024-01-04 |
0.0197 USDT |
230,558.2000 ACH |
0.0197 USDT |
0.0192 USDT |
0.0203 USDT |
0.0199 USDT |
| 2024-01-03 |
0.0190 USDT |
988,734.9000 ACH |
0.0219 USDT |
0.0179 USDT |
0.0226 USDT |
0.0197 USDT |
| 2024-01-02 |
0.0223 USDT |
26,151.4000 ACH |
0.0224 USDT |
0.0218 USDT |
0.0226 USDT |
0.0218 USDT |
| 2024-01-01 |
0.0215 USDT |
6,964.1000 ACH |
0.0213 USDT |
0.0209 USDT |
0.0220 USDT |
0.0220 USDT |
| 2023-12-31 |
0.0215 USDT |
27,735.9000 ACH |
0.0214 USDT |
0.0210 USDT |
0.0220 USDT |
0.0210 USDT |
| 2023-12-30 |
0.0215 USDT |
6,146.7000 ACH |
0.0217 USDT |
0.0212 USDT |
0.0218 USDT |
0.0216 USDT |
| 2023-12-29 |
0.0216 USDT |
155,285.2000 ACH |
0.0218 USDT |
0.0209 USDT |
0.0225 USDT |
0.0216 USDT |
| 2023-12-28 |
0.0225 USDT |
221,411.0000 ACH |
0.0233 USDT |
0.0216 USDT |
0.0235 USDT |
0.0216 USDT |
| 2023-12-27 |
0.0232 USDT |
262,163.1000 ACH |
0.0230 USDT |
0.0220 USDT |
0.0246 USDT |
0.0233 USDT |
| 2023-12-26 |
0.0228 USDT |
70,317.4000 ACH |
0.0231 USDT |
0.0222 USDT |
0.0233 USDT |
0.0225 USDT |
| 2023-12-25 |
0.0230 USDT |
178,320.3000 ACH |
0.0225 USDT |
0.0224 USDT |
0.0233 USDT |
0.0225 USDT |
| 2023-12-24 |
0.0234 USDT |
204,284.1000 ACH |
0.0221 USDT |
0.0218 USDT |
0.0238 USDT |
0.0226 USDT |
| 2023-12-23 |
0.0213 USDT |
10,459.9000 ACH |
0.0214 USDT |
0.0207 USDT |
0.0217 USDT |
0.0217 USDT |
| 2023-12-22 |
0.0214 USDT |
178,402.9000 ACH |
0.0212 USDT |
0.0210 USDT |
0.0218 USDT |
0.0214 USDT |
| 2023-12-21 |
0.0211 USDT |
75,304.3000 ACH |
0.0207 USDT |
0.0206 USDT |
0.0215 USDT |
0.0213 USDT |
| 2023-12-20 |
0.0209 USDT |
227,812.4000 ACH |
0.0199 USDT |
0.0199 USDT |
0.0214 USDT |
0.0211 USDT |