Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
0.0221 USD |
2,693,666.9621 ACH |
0.0220 USD |
0.0217 USD |
0.0223 USD |
0.0218 USD |
| 2025-08-16 |
0.0216 USD |
804,103.6339 ACH |
0.0215 USD |
0.0215 USD |
0.0217 USD |
0.0216 USD |
| 2025-08-15 |
0.0212 USD |
2,207,078.2076 ACH |
0.0212 USD |
0.0206 USD |
0.0218 USD |
0.0212 USD |
| 2025-08-14 |
0.0222 USD |
6,374,103.2688 ACH |
0.0235 USD |
0.0212 USD |
0.0238 USD |
0.0212 USD |
| 2025-08-13 |
0.0230 USD |
811,168.6580 ACH |
0.0228 USD |
0.0226 USD |
0.0234 USD |
0.0233 USD |
| 2025-08-12 |
0.0221 USD |
2,502,407.8446 ACH |
0.0216 USD |
0.0213 USD |
0.0227 USD |
0.0227 USD |
| 2025-08-11 |
0.0229 USD |
5,484,011.7141 ACH |
0.0235 USD |
0.0220 USD |
0.0238 USD |
0.0220 USD |
| 2025-08-10 |
0.0230 USD |
9,370,099.8000 ACH |
0.0227 USD |
0.0220 USD |
0.0237 USD |
0.0232 USD |
| 2025-08-09 |
0.0224 USD |
1,518,267.4736 ACH |
0.0223 USD |
0.0221 USD |
0.0228 USD |
0.0225 USD |
| 2025-08-08 |
0.0219 USD |
4,370,058.3950 ACH |
0.0215 USD |
0.0213 USD |
0.0225 USD |
0.0223 USD |
| 2025-08-07 |
0.0211 USD |
2,171,473.7742 ACH |
0.0207 USD |
0.0205 USD |
0.0214 USD |
0.0210 USD |
| 2025-08-06 |
0.0205 USD |
3,130,060.9227 ACH |
0.0203 USD |
0.0199 USD |
0.0208 USD |
0.0207 USD |
| 2025-08-05 |
0.0205 USD |
2,750,107.5609 ACH |
0.0210 USD |
0.0200 USD |
0.0210 USD |
0.0200 USD |
| 2025-08-04 |
0.0210 USD |
4,829,120.1139 ACH |
0.0206 USD |
0.0206 USD |
0.0213 USD |
0.0211 USD |
| 2025-08-03 |
0.0203 USD |
2,826,314.1242 ACH |
0.0199 USD |
0.0197 USD |
0.0206 USD |
0.0206 USD |
| 2025-08-02 |
0.0200 USD |
2,641,089.5525 ACH |
0.0206 USD |
0.0195 USD |
0.0208 USD |
0.0196 USD |
| 2025-08-01 |
0.0209 USD |
4,000,578.1692 ACH |
0.0211 USD |
0.0204 USD |
0.0216 USD |
0.0209 USD |
| 2025-07-31 |
0.0222 USD |
8,166,800.2270 ACH |
0.0227 USD |
0.0215 USD |
0.0230 USD |
0.0215 USD |
| 2025-07-30 |
0.0217 USD |
11,169,208.5862 ACH |
0.0225 USD |
0.0211 USD |
0.0225 USD |
0.0221 USD |
| 2025-07-29 |
0.0237 USD |
16,682,968.7169 ACH |
0.0224 USD |
0.0220 USD |
0.0250 USD |
0.0224 USD |
| 2025-07-28 |
0.0231 USD |
2,722,780.8852 ACH |
0.0233 USD |
0.0222 USD |
0.0239 USD |
0.0224 USD |
| 2025-07-27 |
0.0230 USD |
1,427,860.4759 ACH |
0.0228 USD |
0.0228 USD |
0.0234 USD |
0.0233 USD |
| 2025-07-26 |
0.0230 USD |
10,813,101.2477 ACH |
0.0223 USD |
0.0222 USD |
0.0234 USD |
0.0233 USD |
| 2025-07-25 |
0.0215 USD |
3,817,999.9910 ACH |
0.0217 USD |
0.0211 USD |
0.0221 USD |
0.0217 USD |
| 2025-07-24 |
0.0222 USD |
4,930,790.9195 ACH |
0.0231 USD |
0.0212 USD |
0.0232 USD |
0.0223 USD |
| 2025-07-23 |
0.0241 USD |
5,675,487.9897 ACH |
0.0253 USD |
0.0231 USD |
0.0253 USD |
0.0235 USD |
| 2025-07-22 |
0.0249 USD |
8,243,319.4416 ACH |
0.0260 USD |
0.0243 USD |
0.0260 USD |
0.0254 USD |
| 2025-07-21 |
0.0270 USD |
18,387,112.0198 ACH |
0.0270 USD |
0.0256 USD |
0.0283 USD |
0.0262 USD |
| 2025-07-20 |
0.0264 USD |
49,600,145.9958 ACH |
0.0225 USD |
0.0225 USD |
0.0317 USD |
0.0271 USD |
| 2025-07-19 |
0.0225 USD |
2,514,191.3393 ACH |
0.0226 USD |
0.0218 USD |
0.0229 USD |
0.0223 USD |
| 2025-07-18 |
0.0233 USD |
10,184,948.4406 ACH |
0.0229 USD |
0.0224 USD |
0.0243 USD |
0.0225 USD |
| 2025-07-17 |
0.0225 USD |
4,799,006.4027 ACH |
0.0219 USD |
0.0214 USD |
0.0234 USD |
0.0232 USD |
| 2025-07-16 |
0.0214 USD |
3,744,745.7454 ACH |
0.0214 USD |
0.0210 USD |
0.0218 USD |
0.0218 USD |
| 2025-07-15 |
0.0207 USD |
3,512,864.8134 ACH |
0.0211 USD |
0.0203 USD |
0.0213 USD |
0.0211 USD |
| 2025-07-14 |
0.0215 USD |
6,012,750.9579 ACH |
0.0213 USD |
0.0207 USD |
0.0224 USD |
0.0210 USD |
| 2025-07-13 |
0.0215 USD |
5,959,836.5308 ACH |
0.0211 USD |
0.0209 USD |
0.0221 USD |
0.0212 USD |
| 2025-07-12 |
0.0213 USD |
3,512,408.9710 ACH |
0.0211 USD |
0.0207 USD |
0.0216 USD |
0.0213 USD |
| 2025-07-11 |
0.0216 USD |
5,612,875.1450 ACH |
0.0212 USD |
0.0209 USD |
0.0224 USD |
0.0221 USD |
| 2025-07-10 |
0.0199 USD |
3,501,764.7131 ACH |
0.0196 USD |
0.0195 USD |
0.0206 USD |
0.0205 USD |
| 2025-07-09 |
0.0194 USD |
1,405,697.8257 ACH |
0.0189 USD |
0.0188 USD |
0.0197 USD |
0.0196 USD |
| 2025-07-08 |
0.0188 USD |
3,260,510.0912 ACH |
0.0188 USD |
0.0184 USD |
0.0192 USD |
0.0189 USD |
| 2025-07-07 |
0.0192 USD |
1,480,911.5504 ACH |
0.0191 USD |
0.0188 USD |
0.0197 USD |
0.0190 USD |
| 2025-07-06 |
0.0186 USD |
5,082,950.5499 ACH |
0.0179 USD |
0.0179 USD |
0.0192 USD |
0.0188 USD |
| 2025-07-05 |
0.0177 USD |
2,260,800.2868 ACH |
0.0179 USD |
0.0175 USD |
0.0181 USD |
0.0179 USD |
| 2025-07-04 |
0.0182 USD |
1,436,369.2915 ACH |
0.0190 USD |
0.0180 USD |
0.0190 USD |
0.0181 USD |
| 2025-07-03 |
0.0189 USD |
2,047,180.8016 ACH |
0.0187 USD |
0.0186 USD |
0.0193 USD |
0.0191 USD |
| 2025-07-02 |
0.0182 USD |
1,347,865.4153 ACH |
0.0175 USD |
0.0175 USD |
0.0186 USD |
0.0184 USD |
| 2025-07-01 |
0.0180 USD |
4,067,583.8240 ACH |
0.0185 USD |
0.0174 USD |
0.0186 USD |
0.0175 USD |
| 2025-06-30 |
0.0185 USD |
375,217.4540 ACH |
0.0192 USD |
0.0182 USD |
0.0192 USD |
0.0183 USD |
| 2025-06-29 |
0.0185 USD |
1,750,945.0961 ACH |
0.0184 USD |
0.0182 USD |
0.0188 USD |
0.0185 USD |