Identifier on Kraken: ACHUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-05-03 |
0.0265 USD |
2,592,581.6891 ACH |
0.0271 USD |
0.0260 USD |
0.0272 USD |
0.0265 USD |
2025-05-02 |
0.0274 USD |
2,740,587.1456 ACH |
0.0278 USD |
0.0269 USD |
0.0281 USD |
0.0270 USD |
2025-05-01 |
0.0282 USD |
8,788,718.3296 ACH |
0.0270 USD |
0.0269 USD |
0.0296 USD |
0.0278 USD |
2025-04-30 |
0.0259 USD |
6,346,332.3189 ACH |
0.0267 USD |
0.0248 USD |
0.0271 USD |
0.0255 USD |
2025-04-29 |
0.0271 USD |
5,370,407.6554 ACH |
0.0270 USD |
0.0266 USD |
0.0278 USD |
0.0271 USD |
2025-04-28 |
0.0270 USD |
7,913,281.5113 ACH |
0.0268 USD |
0.0258 USD |
0.0278 USD |
0.0269 USD |
2025-04-27 |
0.0274 USD |
14,545,013.5122 ACH |
0.0303 USD |
0.0210 USD |
0.0303 USD |
0.0275 USD |
2025-04-26 |
0.0283 USD |
14,282,754.8116 ACH |
0.0275 USD |
0.0267 USD |
0.0297 USD |
0.0290 USD |
2025-04-25 |
0.0274 USD |
4,160,165.1461 ACH |
0.0272 USD |
0.0267 USD |
0.0280 USD |
0.0276 USD |
2025-04-24 |
0.0268 USD |
9,575,106.0974 ACH |
0.0271 USD |
0.0261 USD |
0.0278 USD |
0.0270 USD |
2025-04-23 |
0.0275 USD |
11,697,503.4623 ACH |
0.0272 USD |
0.0267 USD |
0.0288 USD |
0.0276 USD |
2025-04-22 |
0.0265 USD |
12,956,244.0225 ACH |
0.0255 USD |
0.0253 USD |
0.0274 USD |
0.0270 USD |
2025-04-21 |
0.0278 USD |
34,390,317.0257 ACH |
0.0279 USD |
0.0256 USD |
0.0300 USD |
0.0258 USD |
2025-04-20 |
0.0266 USD |
30,327,173.6304 ACH |
0.0248 USD |
0.0242 USD |
0.0284 USD |
0.0270 USD |
2025-04-19 |
0.0248 USD |
6,715,226.6428 ACH |
0.0249 USD |
0.0243 USD |
0.0251 USD |
0.0247 USD |
2025-04-18 |
0.0246 USD |
6,363,632.0598 ACH |
0.0245 USD |
0.0235 USD |
0.0258 USD |
0.0251 USD |
2025-04-17 |
0.0256 USD |
12,069,255.3065 ACH |
0.0262 USD |
0.0248 USD |
0.0263 USD |
0.0253 USD |
2025-04-16 |
0.0280 USD |
17,106,985.4756 ACH |
0.0282 USD |
0.0267 USD |
0.0288 USD |
0.0282 USD |
2025-04-15 |
0.0276 USD |
54,525,631.7660 ACH |
0.0275 USD |
0.0263 USD |
0.0293 USD |
0.0273 USD |
2025-04-14 |
0.0212 USD |
13,142,906.5735 ACH |
0.0210 USD |
0.0209 USD |
0.0228 USD |
0.0214 USD |
2025-04-13 |
0.0219 USD |
16,558,818.0017 ACH |
0.0228 USD |
0.0211 USD |
0.0230 USD |
0.0215 USD |
2025-04-12 |
0.0224 USD |
20,679,067.9622 ACH |
0.0220 USD |
0.0214 USD |
0.0235 USD |
0.0227 USD |
2025-04-11 |
0.0201 USD |
16,193,942.8004 ACH |
0.0194 USD |
0.0193 USD |
0.0208 USD |
0.0208 USD |
2025-04-10 |
0.0194 USD |
10,590,723.2360 ACH |
0.0200 USD |
0.0188 USD |
0.0201 USD |
0.0192 USD |
2025-04-09 |
0.0194 USD |
13,583,362.3261 ACH |
0.0180 USD |
0.0173 USD |
0.0216 USD |
0.0201 USD |
2025-04-08 |
0.0186 USD |
8,062,678.5020 ACH |
0.0192 USD |
0.0179 USD |
0.0197 USD |
0.0179 USD |
2025-04-07 |
0.0184 USD |
12,156,479.8421 ACH |
0.0186 USD |
0.0172 USD |
0.0199 USD |
0.0193 USD |
2025-04-06 |
0.0208 USD |
6,129,847.2111 ACH |
0.0211 USD |
0.0199 USD |
0.0217 USD |
0.0199 USD |
2025-04-05 |
0.0214 USD |
3,541,026.1410 ACH |
0.0214 USD |
0.0210 USD |
0.0220 USD |
0.0210 USD |