Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.0181 USD |
340,353.1018 ACH |
0.0183 USD |
0.0178 USD |
0.0184 USD |
0.0182 USD |
| 2025-06-21 |
0.0190 USD |
1,450,453.9977 ACH |
0.0193 USD |
0.0187 USD |
0.0196 USD |
0.0187 USD |
| 2025-06-20 |
0.0199 USD |
160,800.3746 ACH |
0.0200 USD |
0.0197 USD |
0.0201 USD |
0.0200 USD |
| 2025-06-19 |
0.0197 USD |
6,303,353.3089 ACH |
0.0195 USD |
0.0193 USD |
0.0202 USD |
0.0201 USD |
| 2025-06-18 |
0.0193 USD |
2,620,050.6419 ACH |
0.0189 USD |
0.0188 USD |
0.0197 USD |
0.0191 USD |
| 2025-06-17 |
0.0189 USD |
13,201,563.8548 ACH |
0.0192 USD |
0.0181 USD |
0.0210 USD |
0.0186 USD |
| 2025-06-16 |
0.0199 USD |
5,680,681.6553 ACH |
0.0193 USD |
0.0191 USD |
0.0203 USD |
0.0200 USD |
| 2025-06-15 |
0.0191 USD |
4,043,146.7989 ACH |
0.0189 USD |
0.0188 USD |
0.0194 USD |
0.0193 USD |
| 2025-06-14 |
0.0189 USD |
555,679.1331 ACH |
0.0191 USD |
0.0188 USD |
0.0191 USD |
0.0191 USD |
| 2025-06-13 |
0.0190 USD |
9,473,685.6465 ACH |
0.0198 USD |
0.0183 USD |
0.0198 USD |
0.0191 USD |
| 2025-06-12 |
0.0204 USD |
2,963,659.7019 ACH |
0.0209 USD |
0.0198 USD |
0.0211 USD |
0.0201 USD |
| 2025-06-11 |
0.0218 USD |
688,612.9086 ACH |
0.0221 USD |
0.0213 USD |
0.0221 USD |
0.0219 USD |
| 2025-06-10 |
0.0212 USD |
2,264,181.6131 ACH |
0.0217 USD |
0.0206 USD |
0.0217 USD |
0.0214 USD |
| 2025-06-09 |
0.0207 USD |
93,331.2623 ACH |
0.0205 USD |
0.0204 USD |
0.0210 USD |
0.0209 USD |
| 2025-06-08 |
0.0210 USD |
223,008.4082 ACH |
0.0211 USD |
0.0209 USD |
0.0211 USD |
0.0211 USD |
| 2025-06-07 |
0.0209 USD |
1,361,931.0849 ACH |
0.0204 USD |
0.0204 USD |
0.0212 USD |
0.0209 USD |
| 2025-06-06 |
0.0201 USD |
2,598,003.9838 ACH |
0.0197 USD |
0.0195 USD |
0.0208 USD |
0.0203 USD |
| 2025-06-05 |
0.0203 USD |
5,593,258.8034 ACH |
0.0211 USD |
0.0195 USD |
0.0213 USD |
0.0197 USD |
| 2025-06-04 |
0.0217 USD |
860,999.8085 ACH |
0.0220 USD |
0.0213 USD |
0.0221 USD |
0.0216 USD |
| 2025-06-03 |
0.0222 USD |
728,409.2462 ACH |
0.0222 USD |
0.0219 USD |
0.0224 USD |
0.0223 USD |
| 2025-06-02 |
0.0219 USD |
359,209.8797 ACH |
0.0220 USD |
0.0216 USD |
0.0221 USD |
0.0217 USD |
| 2025-06-01 |
0.0216 USD |
1,833,633.2168 ACH |
0.0218 USD |
0.0212 USD |
0.0221 USD |
0.0221 USD |
| 2025-05-31 |
0.0213 USD |
5,601,368.8703 ACH |
0.0211 USD |
0.0206 USD |
0.0218 USD |
0.0217 USD |
| 2025-05-30 |
0.0221 USD |
4,284,408.1055 ACH |
0.0228 USD |
0.0212 USD |
0.0229 USD |
0.0221 USD |
| 2025-05-29 |
0.0235 USD |
5,293,114.2617 ACH |
0.0237 USD |
0.0228 USD |
0.0242 USD |
0.0231 USD |
| 2025-05-28 |
0.0240 USD |
2,037,681.4825 ACH |
0.0240 USD |
0.0234 USD |
0.0243 USD |
0.0234 USD |
| 2025-05-27 |
0.0237 USD |
1,631,026.5564 ACH |
0.0237 USD |
0.0232 USD |
0.0243 USD |
0.0243 USD |
| 2025-05-26 |
0.0242 USD |
2,009,273.7343 ACH |
0.0239 USD |
0.0237 USD |
0.0245 USD |
0.0238 USD |
| 2025-05-25 |
0.0235 USD |
17,643,926.4350 ACH |
0.0244 USD |
0.0229 USD |
0.0274 USD |
0.0232 USD |
| 2025-05-24 |
0.0246 USD |
1,409,827.9820 ACH |
0.0243 USD |
0.0242 USD |
0.0250 USD |
0.0247 USD |
| 2025-05-23 |
0.0263 USD |
8,222,956.5344 ACH |
0.0266 USD |
0.0245 USD |
0.0271 USD |
0.0256 USD |
| 2025-05-22 |
0.0257 USD |
3,498,823.6391 ACH |
0.0252 USD |
0.0252 USD |
0.0264 USD |
0.0260 USD |
| 2025-05-21 |
0.0249 USD |
967,543.8073 ACH |
0.0248 USD |
0.0244 USD |
0.0252 USD |
0.0252 USD |
| 2025-05-20 |
0.0243 USD |
2,332,257.9382 ACH |
0.0251 USD |
0.0241 USD |
0.0254 USD |
0.0242 USD |
| 2025-05-19 |
0.0248 USD |
3,035,811.2984 ACH |
0.0255 USD |
0.0240 USD |
0.0257 USD |
0.0250 USD |
| 2025-05-18 |
0.0251 USD |
10,135,429.3227 ACH |
0.0246 USD |
0.0240 USD |
0.0262 USD |
0.0248 USD |
| 2025-05-17 |
0.0251 USD |
2,419,120.3042 ACH |
0.0254 USD |
0.0247 USD |
0.0254 USD |
0.0250 USD |
| 2025-05-16 |
0.0266 USD |
2,264,408.4623 ACH |
0.0262 USD |
0.0260 USD |
0.0271 USD |
0.0262 USD |
| 2025-05-15 |
0.0266 USD |
7,841,328.9751 ACH |
0.0278 USD |
0.0255 USD |
0.0281 USD |
0.0262 USD |
| 2025-05-14 |
0.0287 USD |
3,185,451.4392 ACH |
0.0296 USD |
0.0280 USD |
0.0296 USD |
0.0281 USD |
| 2025-05-13 |
0.0287 USD |
5,420,183.8580 ACH |
0.0291 USD |
0.0273 USD |
0.0299 USD |
0.0295 USD |
| 2025-05-12 |
0.0293 USD |
9,197,153.5324 ACH |
0.0287 USD |
0.0277 USD |
0.0311 USD |
0.0290 USD |
| 2025-05-11 |
0.0295 USD |
3,605,665.0332 ACH |
0.0305 USD |
0.0286 USD |
0.0307 USD |
0.0287 USD |
| 2025-05-10 |
0.0293 USD |
8,747,643.8876 ACH |
0.0292 USD |
0.0287 USD |
0.0305 USD |
0.0302 USD |
| 2025-05-09 |
0.0283 USD |
9,451,405.4247 ACH |
0.0275 USD |
0.0273 USD |
0.0293 USD |
0.0279 USD |
| 2025-05-08 |
0.0266 USD |
11,829,990.2535 ACH |
0.0247 USD |
0.0247 USD |
0.0276 USD |
0.0275 USD |
| 2025-05-07 |
0.0246 USD |
3,708,628.4705 ACH |
0.0248 USD |
0.0240 USD |
0.0251 USD |
0.0241 USD |
| 2025-05-06 |
0.0246 USD |
1,777,715.6012 ACH |
0.0251 USD |
0.0240 USD |
0.0251 USD |
0.0246 USD |
| 2025-05-05 |
0.0251 USD |
2,372,724.7908 ACH |
0.0250 USD |
0.0246 USD |
0.0256 USD |
0.0253 USD |
| 2025-05-04 |
0.0254 USD |
2,361,927.1777 ACH |
0.0261 USD |
0.0249 USD |
0.0263 USD |
0.0251 USD |