Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-26 |
0.0445 USD |
6,268,302.4629 ACH |
0.0417 USD |
0.0415 USD |
0.0473 USD |
0.0449 USD |
| 2024-03-25 |
0.0423 USD |
3,880,861.2197 ACH |
0.0433 USD |
0.0414 USD |
0.0442 USD |
0.0420 USD |
| 2024-03-24 |
0.0418 USD |
13,360,155.8600 ACH |
0.0372 USD |
0.0362 USD |
0.0450 USD |
0.0432 USD |
| 2024-03-23 |
0.0374 USD |
3,169,363.3018 ACH |
0.0359 USD |
0.0359 USD |
0.0390 USD |
0.0374 USD |
| 2024-03-22 |
0.0374 USD |
4,701,807.2854 ACH |
0.0388 USD |
0.0350 USD |
0.0392 USD |
0.0362 USD |
| 2024-03-21 |
0.0385 USD |
5,932,582.5770 ACH |
0.0374 USD |
0.0370 USD |
0.0403 USD |
0.0391 USD |
| 2024-03-20 |
0.0354 USD |
10,065,289.7268 ACH |
0.0340 USD |
0.0316 USD |
0.0385 USD |
0.0380 USD |
| 2024-03-19 |
0.0352 USD |
7,847,809.5954 ACH |
0.0376 USD |
0.0328 USD |
0.0379 USD |
0.0339 USD |
| 2024-03-18 |
0.0397 USD |
3,570,550.8689 ACH |
0.0420 USD |
0.0368 USD |
0.0430 USD |
0.0379 USD |
| 2024-03-17 |
0.0424 USD |
5,409,639.3154 ACH |
0.0398 USD |
0.0388 USD |
0.0450 USD |
0.0427 USD |
| 2024-03-16 |
0.0442 USD |
5,848,256.1854 ACH |
0.0472 USD |
0.0389 USD |
0.0487 USD |
0.0395 USD |
| 2024-03-15 |
0.0479 USD |
12,029,358.4865 ACH |
0.0486 USD |
0.0443 USD |
0.0516 USD |
0.0469 USD |
| 2024-03-14 |
0.0422 USD |
13,207,064.4890 ACH |
0.0400 USD |
0.0384 USD |
0.0500 USD |
0.0500 USD |
| 2024-03-13 |
0.0406 USD |
12,327,043.3052 ACH |
0.0400 USD |
0.0379 USD |
0.0439 USD |
0.0389 USD |
| 2024-03-12 |
0.0360 USD |
30,128,385.2692 ACH |
0.0350 USD |
0.0337 USD |
0.0375 USD |
0.0368 USD |
| 2024-03-11 |
0.0349 USD |
24,357,180.3641 ACH |
0.0336 USD |
0.0325 USD |
0.0360 USD |
0.0348 USD |
| 2024-03-10 |
0.0330 USD |
3,810,122.7806 ACH |
0.0332 USD |
0.0312 USD |
0.0345 USD |
0.0324 USD |
| 2024-03-09 |
0.0336 USD |
4,316,925.5157 ACH |
0.0327 USD |
0.0327 USD |
0.0344 USD |
0.0334 USD |
| 2024-03-08 |
0.0330 USD |
10,911,393.1927 ACH |
0.0340 USD |
0.0311 USD |
0.0346 USD |
0.0327 USD |
| 2024-03-07 |
0.0345 USD |
76,758,985.8998 ACH |
0.0286 USD |
0.0282 USD |
0.0450 USD |
0.0357 USD |
| 2024-03-06 |
0.0273 USD |
2,370,540.8633 ACH |
0.0261 USD |
0.0253 USD |
0.0284 USD |
0.0283 USD |
| 2024-03-05 |
0.0271 USD |
6,370,060.4181 ACH |
0.0290 USD |
0.0224 USD |
0.0306 USD |
0.0250 USD |
| 2024-03-04 |
0.0295 USD |
35,658,019.0844 ACH |
0.0291 USD |
0.0282 USD |
0.0311 USD |
0.0292 USD |
| 2024-03-03 |
0.0290 USD |
9,868,006.6766 ACH |
0.0295 USD |
0.0258 USD |
0.0299 USD |
0.0289 USD |
| 2024-03-02 |
0.0292 USD |
17,238,303.2405 ACH |
0.0303 USD |
0.0285 USD |
0.0305 USD |
0.0292 USD |
| 2024-03-01 |
0.0302 USD |
16,867,833.2887 ACH |
0.0287 USD |
0.0284 USD |
0.0309 USD |
0.0305 USD |
| 2024-02-29 |
0.0281 USD |
49,759,992.4111 ACH |
0.0259 USD |
0.0256 USD |
0.0319 USD |
0.0290 USD |
| 2024-02-28 |
0.0269 USD |
15,939,260.0791 ACH |
0.0263 USD |
0.0231 USD |
0.0291 USD |
0.0256 USD |
| 2024-02-27 |
0.0262 USD |
3,415,009.8003 ACH |
0.0260 USD |
0.0252 USD |
0.0270 USD |
0.0262 USD |
| 2024-02-26 |
0.0260 USD |
3,880,942.8345 ACH |
0.0265 USD |
0.0252 USD |
0.0266 USD |
0.0259 USD |
| 2024-02-25 |
0.0267 USD |
4,466,354.1663 ACH |
0.0266 USD |
0.0258 USD |
0.0280 USD |
0.0264 USD |
| 2024-02-24 |
0.0256 USD |
4,643,756.8882 ACH |
0.0243 USD |
0.0237 USD |
0.0275 USD |
0.0267 USD |
| 2024-02-23 |
0.0246 USD |
4,668,925.3444 ACH |
0.0254 USD |
0.0237 USD |
0.0265 USD |
0.0246 USD |
| 2024-02-22 |
0.0251 USD |
3,958,410.6614 ACH |
0.0235 USD |
0.0229 USD |
0.0264 USD |
0.0255 USD |
| 2024-02-21 |
0.0240 USD |
4,078,369.7734 ACH |
0.0252 USD |
0.0227 USD |
0.0255 USD |
0.0238 USD |
| 2024-02-20 |
0.0250 USD |
19,774,557.5127 ACH |
0.0230 USD |
0.0224 USD |
0.0277 USD |
0.0253 USD |
| 2024-02-19 |
0.0227 USD |
3,806,563.3792 ACH |
0.0217 USD |
0.0214 USD |
0.0236 USD |
0.0232 USD |
| 2024-02-18 |
0.0214 USD |
3,787,983.3167 ACH |
0.0209 USD |
0.0208 USD |
0.0220 USD |
0.0218 USD |
| 2024-02-17 |
0.0207 USD |
1,246,746.8148 ACH |
0.0213 USD |
0.0200 USD |
0.0214 USD |
0.0210 USD |
| 2024-02-16 |
0.0215 USD |
3,145,835.4300 ACH |
0.0213 USD |
0.0209 USD |
0.0222 USD |
0.0212 USD |
| 2024-02-15 |
0.0211 USD |
6,006,274.0767 ACH |
0.0201 USD |
0.0201 USD |
0.0220 USD |
0.0214 USD |
| 2024-02-14 |
0.0197 USD |
4,748,605.9367 ACH |
0.0191 USD |
0.0191 USD |
0.0204 USD |
0.0201 USD |
| 2024-02-13 |
0.0194 USD |
4,451,290.6325 ACH |
0.0194 USD |
0.0187 USD |
0.0220 USD |
0.0192 USD |
| 2024-02-12 |
0.0188 USD |
979,430.8926 ACH |
0.0186 USD |
0.0182 USD |
0.0193 USD |
0.0192 USD |
| 2024-02-11 |
0.0188 USD |
798,753.8519 ACH |
0.0187 USD |
0.0185 USD |
0.0190 USD |
0.0185 USD |
| 2024-02-10 |
0.0187 USD |
585,298.7768 ACH |
0.0190 USD |
0.0184 USD |
0.0190 USD |
0.0187 USD |
| 2024-02-09 |
0.0187 USD |
794,283.3075 ACH |
0.0182 USD |
0.0182 USD |
0.0189 USD |
0.0189 USD |
| 2024-02-08 |
0.0183 USD |
1,119,838.7197 ACH |
0.0183 USD |
0.0180 USD |
0.0186 USD |
0.0182 USD |
| 2024-02-07 |
0.0180 USD |
1,269,267.6932 ACH |
0.0179 USD |
0.0178 USD |
0.0185 USD |
0.0185 USD |
| 2024-02-06 |
0.0178 USD |
1,615,375.8464 ACH |
0.0176 USD |
0.0175 USD |
0.0180 USD |
0.0179 USD |