Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.0096 USD |
2,992,235.5175 ACH |
0.0096 USD |
0.0094 USD |
0.0098 USD |
0.0098 USD |
| 2025-11-24 |
0.0094 USD |
1,988,088.6245 ACH |
0.0092 USD |
0.0092 USD |
0.0095 USD |
0.0095 USD |
| 2025-11-23 |
0.0094 USD |
1,407,614.6792 ACH |
0.0094 USD |
0.0093 USD |
0.0095 USD |
0.0093 USD |
| 2025-11-22 |
0.0091 USD |
1,177,306.9247 ACH |
0.0093 USD |
0.0089 USD |
0.0093 USD |
0.0092 USD |
| 2025-11-21 |
0.0094 USD |
11,406,913.3066 ACH |
0.0097 USD |
0.0089 USD |
0.0100 USD |
0.0094 USD |
| 2025-11-20 |
0.0100 USD |
1,171,648.3175 ACH |
0.0101 USD |
0.0099 USD |
0.0102 USD |
0.0101 USD |
| 2025-11-19 |
0.0099 USD |
8,341,686.2528 ACH |
0.0103 USD |
0.0095 USD |
0.0104 USD |
0.0101 USD |
| 2025-11-18 |
0.0103 USD |
4,062,056.3402 ACH |
0.0103 USD |
0.0101 USD |
0.0106 USD |
0.0104 USD |
| 2025-11-17 |
0.0106 USD |
1,740,986.0671 ACH |
0.0106 USD |
0.0105 USD |
0.0107 USD |
0.0107 USD |
| 2025-11-16 |
0.0107 USD |
5,119,461.7161 ACH |
0.0108 USD |
0.0103 USD |
0.0111 USD |
0.0104 USD |
| 2025-11-15 |
0.0107 USD |
1,634,450.9316 ACH |
0.0106 USD |
0.0106 USD |
0.0110 USD |
0.0107 USD |
| 2025-11-14 |
0.0108 USD |
4,129,748.3886 ACH |
0.0111 USD |
0.0105 USD |
0.0111 USD |
0.0109 USD |
| 2025-11-13 |
0.0116 USD |
47,013.1416 ACH |
0.0117 USD |
0.0116 USD |
0.0117 USD |
0.0117 USD |
| 2025-11-12 |
0.0118 USD |
756,401.7753 ACH |
0.0116 USD |
0.0115 USD |
0.0120 USD |
0.0120 USD |
| 2025-11-11 |
0.0123 USD |
4,500,775.5598 ACH |
0.0121 USD |
0.0118 USD |
0.0130 USD |
0.0125 USD |
| 2025-11-10 |
0.0124 USD |
12,790,876.7279 ACH |
0.0129 USD |
0.0120 USD |
0.0130 USD |
0.0124 USD |
| 2025-11-09 |
0.0122 USD |
8,096,627.0242 ACH |
0.0122 USD |
0.0117 USD |
0.0131 USD |
0.0131 USD |
| 2025-11-08 |
0.0128 USD |
19,333,737.7221 ACH |
0.0125 USD |
0.0118 USD |
0.0155 USD |
0.0123 USD |
| 2025-11-07 |
0.0109 USD |
140,689.2994 ACH |
0.0109 USD |
0.0108 USD |
0.0110 USD |
0.0108 USD |
| 2025-11-06 |
0.0109 USD |
1,390,958.8108 ACH |
0.0110 USD |
0.0108 USD |
0.0111 USD |
0.0108 USD |
| 2025-11-05 |
0.0107 USD |
4,085,283.5159 ACH |
0.0104 USD |
0.0100 USD |
0.0110 USD |
0.0108 USD |
| 2025-11-04 |
0.0106 USD |
4,358,534.7791 ACH |
0.0109 USD |
0.0103 USD |
0.0111 USD |
0.0103 USD |
| 2025-11-03 |
0.0111 USD |
6,083,690.4588 ACH |
0.0121 USD |
0.0105 USD |
0.0121 USD |
0.0108 USD |
| 2025-11-02 |
0.0119 USD |
2,259,476.2965 ACH |
0.0121 USD |
0.0117 USD |
0.0122 USD |
0.0118 USD |
| 2025-11-01 |
0.0121 USD |
745,832.9828 ACH |
0.0120 USD |
0.0120 USD |
0.0122 USD |
0.0121 USD |
| 2025-10-31 |
0.0121 USD |
2,228,322.4096 ACH |
0.0120 USD |
0.0120 USD |
0.0124 USD |
0.0120 USD |
| 2025-10-30 |
0.0127 USD |
2,450,715.5614 ACH |
0.0129 USD |
0.0124 USD |
0.0129 USD |
0.0124 USD |
| 2025-10-29 |
0.0128 USD |
3,458,083.4461 ACH |
0.0128 USD |
0.0126 USD |
0.0130 USD |
0.0130 USD |
| 2025-10-28 |
0.0132 USD |
3,887,059.3087 ACH |
0.0130 USD |
0.0129 USD |
0.0135 USD |
0.0129 USD |
| 2025-10-27 |
0.0134 USD |
2,120,530.5777 ACH |
0.0133 USD |
0.0131 USD |
0.0136 USD |
0.0131 USD |
| 2025-10-26 |
0.0131 USD |
1,273,279.1946 ACH |
0.0130 USD |
0.0128 USD |
0.0133 USD |
0.0132 USD |
| 2025-10-25 |
0.0130 USD |
1,158,505.0495 ACH |
0.0132 USD |
0.0129 USD |
0.0132 USD |
0.0130 USD |
| 2025-10-24 |
0.0131 USD |
993,118.8053 ACH |
0.0130 USD |
0.0128 USD |
0.0133 USD |
0.0130 USD |
| 2025-10-23 |
0.0129 USD |
555,617.8842 ACH |
0.0127 USD |
0.0126 USD |
0.0130 USD |
0.0127 USD |
| 2025-10-22 |
0.0129 USD |
3,069,180.8802 ACH |
0.0129 USD |
0.0125 USD |
0.0131 USD |
0.0127 USD |
| 2025-10-21 |
0.0134 USD |
7,946,233.6201 ACH |
0.0131 USD |
0.0127 USD |
0.0139 USD |
0.0135 USD |
| 2025-10-20 |
0.0133 USD |
2,716,728.5382 ACH |
0.0132 USD |
0.0130 USD |
0.0135 USD |
0.0134 USD |
| 2025-10-19 |
0.0132 USD |
1,075,036.7487 ACH |
0.0131 USD |
0.0129 USD |
0.0135 USD |
0.0134 USD |
| 2025-10-18 |
0.0131 USD |
1,073,273.5538 ACH |
0.0131 USD |
0.0128 USD |
0.0133 USD |
0.0128 USD |
| 2025-10-17 |
0.0130 USD |
3,853,146.9392 ACH |
0.0133 USD |
0.0124 USD |
0.0134 USD |
0.0128 USD |
| 2025-10-16 |
0.0137 USD |
1,974,342.1657 ACH |
0.0136 USD |
0.0133 USD |
0.0141 USD |
0.0140 USD |
| 2025-10-15 |
0.0141 USD |
2,321,851.8375 ACH |
0.0142 USD |
0.0137 USD |
0.0145 USD |
0.0138 USD |
| 2025-10-14 |
0.0140 USD |
8,775,103.7424 ACH |
0.0149 USD |
0.0134 USD |
0.0149 USD |
0.0142 USD |
| 2025-10-13 |
0.0144 USD |
4,987,848.2006 ACH |
0.0140 USD |
0.0139 USD |
0.0147 USD |
0.0145 USD |
| 2025-10-12 |
0.0129 USD |
3,500,393.2972 ACH |
0.0125 USD |
0.0123 USD |
0.0136 USD |
0.0134 USD |
| 2025-10-11 |
0.0130 USD |
14,859,794.1513 ACH |
0.0130 USD |
0.0124 USD |
0.0138 USD |
0.0130 USD |
| 2025-10-10 |
0.0186 USD |
889,350.1873 ACH |
0.0187 USD |
0.0184 USD |
0.0189 USD |
0.0187 USD |
| 2025-10-09 |
0.0189 USD |
562,798.3370 ACH |
0.0191 USD |
0.0187 USD |
0.0191 USD |
0.0190 USD |
| 2025-10-08 |
0.0183 USD |
195,790.1057 ACH |
0.0183 USD |
0.0181 USD |
0.0185 USD |
0.0183 USD |
| 2025-10-07 |
0.0191 USD |
163,872.0704 ACH |
0.0191 USD |
0.0189 USD |
0.0192 USD |
0.0191 USD |