Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-28 |
0.0112 USD |
737,545.9418 ACH |
0.0110 USD |
0.0110 USD |
0.0113 USD |
0.0111 USD |
| 2023-01-27 |
0.0110 USD |
575,477.1437 ACH |
0.0110 USD |
0.0107 USD |
0.0112 USD |
0.0111 USD |
| 2023-01-26 |
0.0111 USD |
1,276,342.8879 ACH |
0.0114 USD |
0.0110 USD |
0.0114 USD |
0.0111 USD |
| 2023-01-25 |
0.0118 USD |
5,201,229.5368 ACH |
0.0105 USD |
0.0104 USD |
0.0131 USD |
0.0114 USD |
| 2023-01-24 |
0.0111 USD |
1,156,374.7288 ACH |
0.0112 USD |
0.0105 USD |
0.0113 USD |
0.0105 USD |
| 2023-01-23 |
0.0111 USD |
1,927,740.5342 ACH |
0.0110 USD |
0.0108 USD |
0.0114 USD |
0.0110 USD |
| 2023-01-22 |
0.0110 USD |
1,162,356.9951 ACH |
0.0111 USD |
0.0107 USD |
0.0112 USD |
0.0109 USD |
| 2023-01-21 |
0.0114 USD |
4,907,885.0061 ACH |
0.0112 USD |
0.0112 USD |
0.0116 USD |
0.0113 USD |
| 2023-01-20 |
0.0108 USD |
1,136,450.5017 ACH |
0.0108 USD |
0.0104 USD |
0.0115 USD |
0.0114 USD |
| 2023-01-19 |
0.0107 USD |
2,431,623.4713 ACH |
0.0105 USD |
0.0105 USD |
0.0113 USD |
0.0107 USD |
| 2023-01-18 |
0.0114 USD |
4,999,815.3696 ACH |
0.0120 USD |
0.0101 USD |
0.0122 USD |
0.0105 USD |
| 2023-01-17 |
0.0127 USD |
7,217,380.5568 ACH |
0.0135 USD |
0.0118 USD |
0.0144 USD |
0.0120 USD |
| 2023-01-16 |
0.0128 USD |
17,153,019.1913 ACH |
0.0092 USD |
0.0092 USD |
0.0150 USD |
0.0135 USD |
| 2023-01-15 |
0.0093 USD |
592,084.0584 ACH |
0.0092 USD |
0.0089 USD |
0.0094 USD |
0.0091 USD |
| 2023-01-14 |
0.0091 USD |
1,801,943.0222 ACH |
0.0089 USD |
0.0089 USD |
0.0095 USD |
0.0092 USD |
| 2023-01-13 |
0.0087 USD |
1,469,877.3198 ACH |
0.0086 USD |
0.0085 USD |
0.0089 USD |
0.0089 USD |
| 2023-01-12 |
0.0083 USD |
866,415.0182 ACH |
0.0085 USD |
0.0082 USD |
0.0086 USD |
0.0085 USD |
| 2023-01-11 |
0.0082 USD |
1,077,881.1154 ACH |
0.0083 USD |
0.0080 USD |
0.0083 USD |
0.0082 USD |