Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
0.0108 USD |
2,018,559.1245 ACH |
0.0108 USD |
0.0106 USD |
0.0111 USD |
0.0110 USD |
| 2026-01-13 |
0.0110 USD |
16,238,122.6928 ACH |
0.0102 USD |
0.0100 USD |
0.0118 USD |
0.0108 USD |
| 2026-01-12 |
0.0108 USD |
6,141,516.4292 ACH |
0.0110 USD |
0.0105 USD |
0.0113 USD |
0.0105 USD |
| 2026-01-11 |
0.0107 USD |
12,883,373.8162 ACH |
0.0099 USD |
0.0099 USD |
0.0113 USD |
0.0111 USD |
| 2026-01-10 |
0.0098 USD |
3,850,765.1717 ACH |
0.0097 USD |
0.0095 USD |
0.0101 USD |
0.0100 USD |
| 2026-01-09 |
0.0094 USD |
2,468,698.0060 ACH |
0.0092 USD |
0.0091 USD |
0.0098 USD |
0.0092 USD |
| 2026-01-08 |
0.0093 USD |
5,045,704.8432 ACH |
0.0099 USD |
0.0090 USD |
0.0099 USD |
0.0092 USD |
| 2026-01-07 |
0.0094 USD |
9,500,142.4182 ACH |
0.0092 USD |
0.0090 USD |
0.0099 USD |
0.0097 USD |
| 2026-01-06 |
0.0091 USD |
9,683,187.7605 ACH |
0.0090 USD |
0.0089 USD |
0.0093 USD |
0.0093 USD |
| 2026-01-05 |
0.0088 USD |
1,841,182.2745 ACH |
0.0089 USD |
0.0086 USD |
0.0090 USD |
0.0089 USD |
| 2026-01-04 |
0.0088 USD |
1,319,863.1209 ACH |
0.0090 USD |
0.0087 USD |
0.0090 USD |
0.0088 USD |
| 2026-01-03 |
0.0084 USD |
820,086.4434 ACH |
0.0084 USD |
0.0082 USD |
0.0085 USD |
0.0083 USD |
| 2026-01-02 |
0.0080 USD |
3,389,276.5009 ACH |
0.0079 USD |
0.0078 USD |
0.0081 USD |
0.0080 USD |
| 2026-01-01 |
0.0076 USD |
3,900,176.7481 ACH |
0.0075 USD |
0.0075 USD |
0.0078 USD |
0.0078 USD |
| 2025-12-31 |
0.0076 USD |
5,314,521.6145 ACH |
0.0076 USD |
0.0073 USD |
0.0078 USD |
0.0074 USD |
| 2025-12-30 |
0.0076 USD |
2,431,509.4911 ACH |
0.0077 USD |
0.0076 USD |
0.0077 USD |
0.0077 USD |
| 2025-12-29 |
0.0080 USD |
2,668,273.0682 ACH |
0.0079 USD |
0.0079 USD |
0.0081 USD |
0.0079 USD |
| 2025-12-28 |
0.0081 USD |
1,986,085.9047 ACH |
0.0081 USD |
0.0079 USD |
0.0082 USD |
0.0080 USD |
| 2025-12-27 |
0.0079 USD |
1,756,033.9164 ACH |
0.0078 USD |
0.0078 USD |
0.0081 USD |
0.0081 USD |
| 2025-12-26 |
0.0078 USD |
6,244,351.4954 ACH |
0.0077 USD |
0.0076 USD |
0.0081 USD |
0.0078 USD |
| 2025-12-25 |
0.0078 USD |
3,336,076.3120 ACH |
0.0077 USD |
0.0077 USD |
0.0079 USD |
0.0078 USD |
| 2025-12-24 |
0.0076 USD |
10,714,819.3358 ACH |
0.0077 USD |
0.0075 USD |
0.0079 USD |
0.0075 USD |
| 2025-12-23 |
0.0075 USD |
2,104,431.7374 ACH |
0.0077 USD |
0.0075 USD |
0.0077 USD |
0.0075 USD |
| 2025-12-22 |
0.0078 USD |
1,296,557.6235 ACH |
0.0078 USD |
0.0077 USD |
0.0079 USD |
0.0077 USD |
| 2025-12-21 |
0.0077 USD |
1,704,866.0288 ACH |
0.0078 USD |
0.0075 USD |
0.0079 USD |
0.0076 USD |
| 2025-12-20 |
0.0079 USD |
2,328,482.2478 ACH |
0.0078 USD |
0.0078 USD |
0.0080 USD |
0.0079 USD |
| 2025-12-19 |
0.0077 USD |
3,061,046.5418 ACH |
0.0076 USD |
0.0075 USD |
0.0079 USD |
0.0078 USD |
| 2025-12-18 |
0.0079 USD |
895,254.2274 ACH |
0.0080 USD |
0.0078 USD |
0.0080 USD |
0.0080 USD |
| 2025-12-17 |
0.0083 USD |
2,303,327.2535 ACH |
0.0085 USD |
0.0082 USD |
0.0085 USD |
0.0085 USD |
| 2025-12-16 |
0.0085 USD |
3,796,332.5230 ACH |
0.0086 USD |
0.0083 USD |
0.0086 USD |
0.0085 USD |
| 2025-12-15 |
0.0089 USD |
2,108,031.1855 ACH |
0.0090 USD |
0.0087 USD |
0.0092 USD |
0.0087 USD |
| 2025-12-14 |
0.0092 USD |
2,448,596.3410 ACH |
0.0094 USD |
0.0090 USD |
0.0096 USD |
0.0090 USD |
| 2025-12-13 |
0.0093 USD |
9,212,936.7286 ACH |
0.0091 USD |
0.0091 USD |
0.0095 USD |
0.0094 USD |
| 2025-12-12 |
0.0090 USD |
2,110,605.2935 ACH |
0.0089 USD |
0.0089 USD |
0.0092 USD |
0.0092 USD |
| 2025-12-11 |
0.0090 USD |
3,898,391.4178 ACH |
0.0089 USD |
0.0086 USD |
0.0094 USD |
0.0089 USD |
| 2025-12-10 |
0.0090 USD |
133,806.0882 ACH |
0.0090 USD |
0.0089 USD |
0.0090 USD |
0.0089 USD |
| 2025-12-09 |
0.0090 USD |
4,338,214.0031 ACH |
0.0088 USD |
0.0086 USD |
0.0093 USD |
0.0091 USD |
| 2025-12-08 |
0.0089 USD |
1,877,528.4108 ACH |
0.0088 USD |
0.0087 USD |
0.0090 USD |
0.0088 USD |
| 2025-12-07 |
0.0089 USD |
2,981,765.7455 ACH |
0.0091 USD |
0.0087 USD |
0.0091 USD |
0.0090 USD |
| 2025-12-06 |
0.0090 USD |
1,478,569.6193 ACH |
0.0089 USD |
0.0089 USD |
0.0091 USD |
0.0089 USD |
| 2025-12-05 |
0.0091 USD |
3,047,960.3501 ACH |
0.0092 USD |
0.0090 USD |
0.0092 USD |
0.0090 USD |
| 2025-12-04 |
0.0094 USD |
5,858,912.6770 ACH |
0.0095 USD |
0.0091 USD |
0.0096 USD |
0.0092 USD |
| 2025-12-03 |
0.0094 USD |
2,012,326.7569 ACH |
0.0094 USD |
0.0092 USD |
0.0096 USD |
0.0095 USD |
| 2025-12-02 |
0.0089 USD |
1,876,375.1439 ACH |
0.0090 USD |
0.0088 USD |
0.0090 USD |
0.0089 USD |
| 2025-12-01 |
0.0093 USD |
3,960,231.6333 ACH |
0.0097 USD |
0.0090 USD |
0.0097 USD |
0.0090 USD |
| 2025-11-30 |
0.0098 USD |
1,836,027.9137 ACH |
0.0099 USD |
0.0097 USD |
0.0099 USD |
0.0098 USD |
| 2025-11-29 |
0.0100 USD |
2,315,466.9610 ACH |
0.0102 USD |
0.0099 USD |
0.0102 USD |
0.0099 USD |
| 2025-11-28 |
0.0103 USD |
3,195,637.8902 ACH |
0.0103 USD |
0.0100 USD |
0.0105 USD |
0.0100 USD |
| 2025-11-27 |
0.0105 USD |
3,780,419.7608 ACH |
0.0102 USD |
0.0102 USD |
0.0111 USD |
0.0105 USD |
| 2025-11-26 |
0.0102 USD |
11,934,027.0190 ACH |
0.0099 USD |
0.0099 USD |
0.0104 USD |
0.0102 USD |