Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-19 |
0.0417 USD |
13,335,651.2523 ACH |
0.0379 USD |
0.0371 USD |
0.0450 USD |
0.0412 USD |
| 2023-03-18 |
0.0408 USD |
17,079,158.1624 ACH |
0.0406 USD |
0.0374 USD |
0.0436 USD |
0.0375 USD |
| 2023-03-17 |
0.0375 USD |
10,852,587.4901 ACH |
0.0346 USD |
0.0340 USD |
0.0396 USD |
0.0390 USD |
| 2023-03-16 |
0.0345 USD |
6,223,265.5108 ACH |
0.0343 USD |
0.0330 USD |
0.0362 USD |
0.0344 USD |
| 2023-03-15 |
0.0378 USD |
15,549,085.1900 ACH |
0.0368 USD |
0.0317 USD |
0.0416 USD |
0.0342 USD |
| 2023-03-14 |
0.0363 USD |
14,936,962.7079 ACH |
0.0340 USD |
0.0330 USD |
0.0399 USD |
0.0359 USD |
| 2023-03-13 |
0.0318 USD |
23,890,086.1155 ACH |
0.0290 USD |
0.0282 USD |
0.0352 USD |
0.0347 USD |
| 2023-03-12 |
0.0254 USD |
5,227,724.7269 ACH |
0.0256 USD |
0.0236 USD |
0.0274 USD |
0.0273 USD |
| 2023-03-11 |
0.0254 USD |
6,540,766.0559 ACH |
0.0263 USD |
0.0238 USD |
0.0271 USD |
0.0251 USD |
| 2023-03-10 |
0.0248 USD |
13,907,734.5396 ACH |
0.0259 USD |
0.0226 USD |
0.0266 USD |
0.0264 USD |
| 2023-03-09 |
0.0274 USD |
19,028,742.5490 ACH |
0.0261 USD |
0.0251 USD |
0.0303 USD |
0.0251 USD |
| 2023-03-08 |
0.0273 USD |
4,615,467.4885 ACH |
0.0307 USD |
0.0251 USD |
0.0309 USD |
0.0256 USD |
| 2023-03-07 |
0.0307 USD |
3,741,325.0645 ACH |
0.0312 USD |
0.0290 USD |
0.0330 USD |
0.0304 USD |
| 2023-03-06 |
0.0316 USD |
4,051,388.3026 ACH |
0.0319 USD |
0.0309 USD |
0.0326 USD |
0.0315 USD |
| 2023-03-05 |
0.0323 USD |
6,496,521.5956 ACH |
0.0306 USD |
0.0306 USD |
0.0338 USD |
0.0321 USD |
| 2023-03-04 |
0.0318 USD |
5,873,605.4563 ACH |
0.0329 USD |
0.0294 USD |
0.0333 USD |
0.0309 USD |
| 2023-03-03 |
0.0317 USD |
11,202,805.8496 ACH |
0.0345 USD |
0.0288 USD |
0.0345 USD |
0.0326 USD |
| 2023-03-02 |
0.0338 USD |
5,389,634.8909 ACH |
0.0363 USD |
0.0326 USD |
0.0365 USD |
0.0345 USD |
| 2023-03-01 |
0.0358 USD |
8,250,163.8296 ACH |
0.0341 USD |
0.0337 USD |
0.0379 USD |
0.0360 USD |
| 2023-02-28 |
0.0370 USD |
6,234,651.3852 ACH |
0.0395 USD |
0.0335 USD |
0.0403 USD |
0.0344 USD |
| 2023-02-27 |
0.0402 USD |
9,680,188.5781 ACH |
0.0394 USD |
0.0377 USD |
0.0427 USD |
0.0393 USD |
| 2023-02-26 |
0.0389 USD |
6,813,295.8663 ACH |
0.0393 USD |
0.0374 USD |
0.0407 USD |
0.0392 USD |
| 2023-02-25 |
0.0378 USD |
9,119,164.8524 ACH |
0.0385 USD |
0.0362 USD |
0.0398 USD |
0.0389 USD |
| 2023-02-24 |
0.0403 USD |
6,742,953.1160 ACH |
0.0454 USD |
0.0361 USD |
0.0460 USD |
0.0384 USD |
| 2023-02-23 |
0.0468 USD |
15,129,861.5187 ACH |
0.0453 USD |
0.0421 USD |
0.0513 USD |
0.0445 USD |
| 2023-02-22 |
0.0434 USD |
15,639,827.3013 ACH |
0.0407 USD |
0.0367 USD |
0.0474 USD |
0.0443 USD |
| 2023-02-21 |
0.0422 USD |
33,680,988.8615 ACH |
0.0424 USD |
0.0360 USD |
0.0504 USD |
0.0380 USD |
| 2023-02-20 |
0.0383 USD |
28,725,374.7313 ACH |
0.0301 USD |
0.0278 USD |
0.0451 USD |
0.0404 USD |
| 2023-02-19 |
0.0264 USD |
18,610,324.9185 ACH |
0.0227 USD |
0.0222 USD |
0.0308 USD |
0.0294 USD |
| 2023-02-18 |
0.0221 USD |
3,204,138.4615 ACH |
0.0227 USD |
0.0212 USD |
0.0234 USD |
0.0231 USD |
| 2023-02-17 |
0.0219 USD |
17,524,753.6183 ACH |
0.0201 USD |
0.0201 USD |
0.0238 USD |
0.0225 USD |
| 2023-02-16 |
0.0219 USD |
32,163,201.5842 ACH |
0.0178 USD |
0.0178 USD |
0.0261 USD |
0.0201 USD |
| 2023-02-15 |
0.0176 USD |
13,526,284.9630 ACH |
0.0158 USD |
0.0155 USD |
0.0183 USD |
0.0178 USD |
| 2023-02-14 |
0.0155 USD |
2,955,422.8581 ACH |
0.0156 USD |
0.0151 USD |
0.0162 USD |
0.0158 USD |
| 2023-02-13 |
0.0155 USD |
1,761,947.8991 ACH |
0.0157 USD |
0.0148 USD |
0.0165 USD |
0.0154 USD |
| 2023-02-12 |
0.0162 USD |
6,031,956.5130 ACH |
0.0159 USD |
0.0151 USD |
0.0175 USD |
0.0169 USD |
| 2023-02-11 |
0.0157 USD |
6,706,967.4465 ACH |
0.0156 USD |
0.0151 USD |
0.0159 USD |
0.0155 USD |
| 2023-02-10 |
0.0149 USD |
5,694,931.5503 ACH |
0.0149 USD |
0.0144 USD |
0.0162 USD |
0.0152 USD |
| 2023-02-09 |
0.0154 USD |
8,716,469.3443 ACH |
0.0174 USD |
0.0142 USD |
0.0175 USD |
0.0147 USD |
| 2023-02-08 |
0.0179 USD |
4,805,785.6171 ACH |
0.0186 USD |
0.0160 USD |
0.0192 USD |
0.0173 USD |
| 2023-02-07 |
0.0183 USD |
3,310,257.6341 ACH |
0.0182 USD |
0.0177 USD |
0.0189 USD |
0.0187 USD |
| 2023-02-06 |
0.0190 USD |
27,774,279.3566 ACH |
0.0192 USD |
0.0178 USD |
0.0210 USD |
0.0186 USD |
| 2023-02-05 |
0.0194 USD |
34,058,935.6164 ACH |
0.0172 USD |
0.0170 USD |
0.0226 USD |
0.0197 USD |
| 2023-02-04 |
0.0170 USD |
9,673,838.9174 ACH |
0.0158 USD |
0.0153 USD |
0.0184 USD |
0.0174 USD |
| 2023-02-03 |
0.0150 USD |
11,861,541.8908 ACH |
0.0144 USD |
0.0138 USD |
0.0168 USD |
0.0159 USD |
| 2023-02-02 |
0.0154 USD |
41,866,250.3057 ACH |
0.0141 USD |
0.0139 USD |
0.0163 USD |
0.0146 USD |
| 2023-02-01 |
0.0138 USD |
5,246,684.3332 ACH |
0.0137 USD |
0.0129 USD |
0.0147 USD |
0.0142 USD |
| 2023-01-31 |
0.0157 USD |
22,858,938.5113 ACH |
0.0146 USD |
0.0133 USD |
0.0180 USD |
0.0136 USD |
| 2023-01-30 |
0.0139 USD |
13,061,924.2129 ACH |
0.0115 USD |
0.0111 USD |
0.0165 USD |
0.0144 USD |
| 2023-01-29 |
0.0118 USD |
3,999,770.9735 ACH |
0.0111 USD |
0.0111 USD |
0.0125 USD |
0.0116 USD |