Identifier on Kraken: ACAUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-04-04 |
0.0344 USD |
188,809.6304 ACA |
0.0335 USD |
0.0330 USD |
0.0372 USD |
0.0345 USD |
2025-04-03 |
0.0329 USD |
455,159.7250 ACA |
0.0331 USD |
0.0307 USD |
0.0341 USD |
0.0327 USD |
2025-04-02 |
0.0350 USD |
114,122.8432 ACA |
0.0362 USD |
0.0335 USD |
0.0369 USD |
0.0335 USD |
2025-04-01 |
0.0377 USD |
28,180.2977 ACA |
0.0375 USD |
0.0369 USD |
0.0386 USD |
0.0386 USD |
2025-03-31 |
0.0365 USD |
48,985.7101 ACA |
0.0360 USD |
0.0351 USD |
0.0374 USD |
0.0374 USD |
2025-03-30 |
0.0375 USD |
122,553.4884 ACA |
0.0368 USD |
0.0362 USD |
0.0384 USD |
0.0371 USD |
2025-03-29 |
0.0396 USD |
40,676.8737 ACA |
0.0397 USD |
0.0383 USD |
0.0399 USD |
0.0385 USD |
2025-03-28 |
0.0428 USD |
193,271.8240 ACA |
0.0446 USD |
0.0389 USD |
0.0448 USD |
0.0389 USD |
2025-03-27 |
0.0440 USD |
4,497.8621 ACA |
0.0448 USD |
0.0431 USD |
0.0449 USD |
0.0431 USD |
2025-03-26 |
0.0431 USD |
8,545.3501 ACA |
0.0438 USD |
0.0431 USD |
0.0438 USD |
0.0431 USD |
2025-03-25 |
0.0441 USD |
21,700.0608 ACA |
0.0438 USD |
0.0431 USD |
0.0453 USD |
0.0436 USD |
2025-03-24 |
0.0438 USD |
90,138.0164 ACA |
0.0423 USD |
0.0418 USD |
0.0453 USD |
0.0439 USD |
2025-03-23 |
0.0446 USD |
758.2793 ACA |
0.0445 USD |
0.0445 USD |
0.0447 USD |
0.0447 USD |
2025-03-22 |
0.0436 USD |
7,019.2228 ACA |
0.0429 USD |
0.0419 USD |
0.0443 USD |
0.0443 USD |
2025-03-21 |
0.0426 USD |
35,755.5700 ACA |
0.0424 USD |
0.0416 USD |
0.0434 USD |
0.0425 USD |
2025-03-20 |
0.0435 USD |
21,823.9255 ACA |
0.0442 USD |
0.0424 USD |
0.0447 USD |
0.0428 USD |
2025-03-19 |
0.0431 USD |
16,968.8817 ACA |
0.0433 USD |
0.0423 USD |
0.0439 USD |
0.0434 USD |
2025-03-18 |
0.0422 USD |
120,392.7446 ACA |
0.0445 USD |
0.0403 USD |
0.0445 USD |
0.0414 USD |
2025-03-17 |
0.0436 USD |
182,715.1516 ACA |
0.0422 USD |
0.0422 USD |
0.0468 USD |
0.0435 USD |
2025-03-16 |
0.0424 USD |
14,848.3805 ACA |
0.0440 USD |
0.0418 USD |
0.0447 USD |
0.0418 USD |
2025-03-15 |
0.0436 USD |
80,982.8700 ACA |
0.0420 USD |
0.0418 USD |
0.0448 USD |
0.0428 USD |
2025-03-14 |
0.0417 USD |
21,419.3726 ACA |
0.0420 USD |
0.0395 USD |
0.0430 USD |
0.0419 USD |
2025-03-13 |
0.0425 USD |
316,499.5690 ACA |
0.0393 USD |
0.0380 USD |
0.0460 USD |
0.0431 USD |
2025-03-12 |
0.0394 USD |
75,129.4449 ACA |
0.0391 USD |
0.0383 USD |
0.0405 USD |
0.0383 USD |
2025-03-11 |
0.0394 USD |
351,257.6951 ACA |
0.0380 USD |
0.0360 USD |
0.0439 USD |
0.0409 USD |
2025-03-10 |
0.0360 USD |
233,716.5106 ACA |
0.0370 USD |
0.0340 USD |
0.0390 USD |
0.0340 USD |
2025-03-09 |
0.0430 USD |
666,247.3704 ACA |
0.0400 USD |
0.0360 USD |
0.0510 USD |
0.0360 USD |
2025-03-08 |
0.0390 USD |
18,978.3507 ACA |
0.0400 USD |
0.0390 USD |
0.0400 USD |
0.0390 USD |
2025-03-07 |
0.0400 USD |
64,834.9245 ACA |
0.0410 USD |
0.0390 USD |
0.0420 USD |
0.0410 USD |
2025-03-06 |
0.0430 USD |
59,864.5427 ACA |
0.0430 USD |
0.0420 USD |
0.0440 USD |
0.0420 USD |
2025-03-05 |
0.0410 USD |
27,757.7888 ACA |
0.0400 USD |
0.0400 USD |
0.0420 USD |
0.0420 USD |
2025-03-04 |
0.0400 USD |
214,517.1124 ACA |
0.0420 USD |
0.0380 USD |
0.0420 USD |
0.0380 USD |
2025-03-03 |
0.0470 USD |
272,692.9710 ACA |
0.0480 USD |
0.0430 USD |
0.0520 USD |
0.0450 USD |
2025-03-02 |
0.0470 USD |
68,946.2413 ACA |
0.0460 USD |
0.0450 USD |
0.0500 USD |
0.0500 USD |
2025-03-01 |
0.0440 USD |
30,408.5437 ACA |
0.0450 USD |
0.0440 USD |
0.0460 USD |
0.0460 USD |
2025-02-28 |
0.0460 USD |
140,003.0386 ACA |
0.0490 USD |
0.0430 USD |
0.0510 USD |
0.0470 USD |
2025-02-27 |
0.0460 USD |
12,927.1998 ACA |
0.0470 USD |
0.0460 USD |
0.0470 USD |
0.0460 USD |
2025-02-26 |
0.0460 USD |
165,481.9924 ACA |
0.0470 USD |
0.0450 USD |
0.0480 USD |
0.0460 USD |
2025-02-25 |
0.0450 USD |
225,930.6462 ACA |
0.0460 USD |
0.0420 USD |
0.0480 USD |
0.0470 USD |
2025-02-24 |
0.0490 USD |
136,545.7662 ACA |
0.0530 USD |
0.0460 USD |
0.0540 USD |
0.0460 USD |
2025-02-23 |
0.0550 USD |
67,005.2627 ACA |
0.0540 USD |
0.0540 USD |
0.0570 USD |
0.0550 USD |
2025-02-22 |
0.0530 USD |
16,053.9089 ACA |
0.0540 USD |
0.0530 USD |
0.0540 USD |
0.0540 USD |
2025-02-21 |
0.0550 USD |
251,833.1640 ACA |
0.0550 USD |
0.0540 USD |
0.0570 USD |
0.0550 USD |
2025-02-20 |
0.0530 USD |
57,258.2486 ACA |
0.0530 USD |
0.0530 USD |
0.0550 USD |
0.0540 USD |
2025-02-19 |
0.0520 USD |
104,508.3068 ACA |
0.0520 USD |
0.0510 USD |
0.0550 USD |
0.0530 USD |
2025-02-18 |
0.0520 USD |
85,858.4807 ACA |
0.0540 USD |
0.0520 USD |
0.0540 USD |
0.0520 USD |
2025-02-17 |
0.0550 USD |
172,571.3854 ACA |
0.0580 USD |
0.0530 USD |
0.0580 USD |
0.0540 USD |
2025-02-16 |
0.0580 USD |
22,604.3007 ACA |
0.0560 USD |
0.0560 USD |
0.0600 USD |
0.0570 USD |
2025-02-15 |
0.0570 USD |
8,458.4625 ACA |
0.0590 USD |
0.0560 USD |
0.0600 USD |
0.0580 USD |
2025-02-14 |
0.0580 USD |
17,426.1856 ACA |
0.0580 USD |
0.0570 USD |
0.0600 USD |
0.0600 USD |