Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
0.0214 USD |
3,541,026.1410 ACH |
0.0214 USD |
0.0210 USD |
0.0220 USD |
0.0210 USD |
| 2025-04-04 |
0.0210 USD |
3,182,823.2787 ACH |
0.0210 USD |
0.0206 USD |
0.0217 USD |
0.0209 USD |
| 2025-04-03 |
0.0210 USD |
11,488,796.7268 ACH |
0.0203 USD |
0.0200 USD |
0.0284 USD |
0.0209 USD |
| 2025-04-02 |
0.0215 USD |
4,695,026.8787 ACH |
0.0220 USD |
0.0210 USD |
0.0222 USD |
0.0217 USD |
| 2025-04-01 |
0.0220 USD |
8,570,340.9596 ACH |
0.0215 USD |
0.0214 USD |
0.0225 USD |
0.0221 USD |
| 2025-03-31 |
0.0217 USD |
4,437,863.6213 ACH |
0.0219 USD |
0.0212 USD |
0.0222 USD |
0.0214 USD |
| 2025-03-30 |
0.0220 USD |
2,743,045.1891 ACH |
0.0218 USD |
0.0215 USD |
0.0224 USD |
0.0220 USD |
| 2025-03-29 |
0.0225 USD |
4,919,808.4906 ACH |
0.0238 USD |
0.0217 USD |
0.0238 USD |
0.0221 USD |
| 2025-03-28 |
0.0243 USD |
6,502,820.7688 ACH |
0.0253 USD |
0.0231 USD |
0.0256 USD |
0.0238 USD |
| 2025-03-27 |
0.0258 USD |
2,286,072.5390 ACH |
0.0257 USD |
0.0251 USD |
0.0262 USD |
0.0251 USD |
| 2025-03-26 |
0.0261 USD |
6,872,738.3440 ACH |
0.0273 USD |
0.0253 USD |
0.0273 USD |
0.0255 USD |
| 2025-03-25 |
0.0269 USD |
10,355,135.2651 ACH |
0.0266 USD |
0.0260 USD |
0.0279 USD |
0.0273 USD |
| 2025-03-24 |
0.0261 USD |
13,512,451.1645 ACH |
0.0263 USD |
0.0254 USD |
0.0271 USD |
0.0264 USD |
| 2025-03-23 |
0.0278 USD |
21,812,744.1142 ACH |
0.0273 USD |
0.0261 USD |
0.0289 USD |
0.0267 USD |
| 2025-03-22 |
0.0274 USD |
20,077,416.5481 ACH |
0.0275 USD |
0.0266 USD |
0.0281 USD |
0.0277 USD |
| 2025-03-21 |
0.0269 USD |
93,171,098.4354 ACH |
0.0243 USD |
0.0243 USD |
0.0298 USD |
0.0275 USD |
| 2025-03-20 |
0.0229 USD |
3,074,284.3233 ACH |
0.0234 USD |
0.0224 USD |
0.0235 USD |
0.0235 USD |
| 2025-03-19 |
0.0228 USD |
4,100,701.9335 ACH |
0.0227 USD |
0.0225 USD |
0.0233 USD |
0.0230 USD |
| 2025-03-18 |
0.0230 USD |
2,234,804.7279 ACH |
0.0232 USD |
0.0227 USD |
0.0236 USD |
0.0227 USD |
| 2025-03-17 |
0.0230 USD |
6,293,546.0340 ACH |
0.0223 USD |
0.0223 USD |
0.0236 USD |
0.0234 USD |
| 2025-03-16 |
0.0231 USD |
6,872,522.6491 ACH |
0.0233 USD |
0.0222 USD |
0.0240 USD |
0.0223 USD |
| 2025-03-15 |
0.0232 USD |
2,797,007.2649 ACH |
0.0232 USD |
0.0229 USD |
0.0235 USD |
0.0233 USD |
| 2025-03-14 |
0.0230 USD |
1,296,683.7477 ACH |
0.0229 USD |
0.0226 USD |
0.0232 USD |
0.0231 USD |
| 2025-03-13 |
0.0234 USD |
2,095,610.5863 ACH |
0.0234 USD |
0.0230 USD |
0.0239 USD |
0.0234 USD |
| 2025-03-12 |
0.0231 USD |
4,931,400.4313 ACH |
0.0231 USD |
0.0223 USD |
0.0242 USD |
0.0233 USD |
| 2025-03-11 |
0.0217 USD |
4,205,670.9706 ACH |
0.0216 USD |
0.0203 USD |
0.0229 USD |
0.0228 USD |
| 2025-03-10 |
0.0232 USD |
4,075,264.0434 ACH |
0.0222 USD |
0.0221 USD |
0.0246 USD |
0.0221 USD |
| 2025-03-09 |
0.0233 USD |
6,776,080.1524 ACH |
0.0248 USD |
0.0217 USD |
0.0252 USD |
0.0223 USD |
| 2025-03-08 |
0.0251 USD |
3,323,795.5782 ACH |
0.0256 USD |
0.0244 USD |
0.0260 USD |
0.0247 USD |
| 2025-03-07 |
0.0251 USD |
3,295,587.2294 ACH |
0.0247 USD |
0.0238 USD |
0.0262 USD |
0.0260 USD |
| 2025-03-06 |
0.0259 USD |
7,209,965.4915 ACH |
0.0264 USD |
0.0245 USD |
0.0269 USD |
0.0247 USD |
| 2025-03-05 |
0.0264 USD |
2,145,786.8085 ACH |
0.0268 USD |
0.0260 USD |
0.0271 USD |
0.0265 USD |
| 2025-03-04 |
0.0258 USD |
4,311,757.2259 ACH |
0.0264 USD |
0.0250 USD |
0.0271 USD |
0.0262 USD |
| 2025-03-03 |
0.0282 USD |
18,671,920.5589 ACH |
0.0313 USD |
0.0263 USD |
0.0313 USD |
0.0264 USD |
| 2025-03-02 |
0.0299 USD |
14,224,567.9295 ACH |
0.0299 USD |
0.0286 USD |
0.0312 USD |
0.0308 USD |
| 2025-03-01 |
0.0309 USD |
7,757,399.0669 ACH |
0.0319 USD |
0.0293 USD |
0.0322 USD |
0.0299 USD |
| 2025-02-28 |
0.0308 USD |
13,130,816.4383 ACH |
0.0299 USD |
0.0291 USD |
0.0325 USD |
0.0318 USD |
| 2025-02-27 |
0.0316 USD |
3,768,904.4005 ACH |
0.0317 USD |
0.0309 USD |
0.0322 USD |
0.0315 USD |
| 2025-02-26 |
0.0319 USD |
29,025,050.4556 ACH |
0.0304 USD |
0.0299 USD |
0.0340 USD |
0.0315 USD |
| 2025-02-25 |
0.0290 USD |
22,137,299.5964 ACH |
0.0283 USD |
0.0270 USD |
0.0310 USD |
0.0289 USD |
| 2025-02-24 |
0.0304 USD |
9,462,713.3420 ACH |
0.0317 USD |
0.0284 USD |
0.0320 USD |
0.0288 USD |
| 2025-02-23 |
0.0327 USD |
18,436,219.4319 ACH |
0.0336 USD |
0.0311 USD |
0.0339 USD |
0.0315 USD |
| 2025-02-22 |
0.0337 USD |
16,043,613.4320 ACH |
0.0345 USD |
0.0331 USD |
0.0345 USD |
0.0337 USD |
| 2025-02-21 |
0.0368 USD |
22,611,738.9096 ACH |
0.0377 USD |
0.0353 USD |
0.0390 USD |
0.0361 USD |
| 2025-02-20 |
0.0353 USD |
21,796,538.6934 ACH |
0.0344 USD |
0.0332 USD |
0.0371 USD |
0.0368 USD |
| 2025-02-19 |
0.0354 USD |
56,231,329.2696 ACH |
0.0363 USD |
0.0332 USD |
0.0377 USD |
0.0339 USD |
| 2025-02-18 |
0.0342 USD |
110,393,365.3069 ACH |
0.0297 USD |
0.0297 USD |
0.0380 USD |
0.0361 USD |
| 2025-02-17 |
0.0285 USD |
47,916,392.2420 ACH |
0.0267 USD |
0.0250 USD |
0.0326 USD |
0.0302 USD |
| 2025-02-16 |
0.0280 USD |
36,191,325.1170 ACH |
0.0247 USD |
0.0244 USD |
0.0320 USD |
0.0270 USD |
| 2025-02-15 |
0.0248 USD |
8,392,283.3795 ACH |
0.0258 USD |
0.0243 USD |
0.0262 USD |
0.0249 USD |