Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-14 |
0.0260 USD |
9,396,692.7113 ACH |
0.0259 USD |
0.0256 USD |
0.0267 USD |
0.0263 USD |
| 2025-02-13 |
0.0259 USD |
18,771,939.9901 ACH |
0.0271 USD |
0.0250 USD |
0.0272 USD |
0.0254 USD |
| 2025-02-12 |
0.0264 USD |
16,060,203.8476 ACH |
0.0270 USD |
0.0253 USD |
0.0273 USD |
0.0263 USD |
| 2025-02-11 |
0.0291 USD |
20,431,696.5882 ACH |
0.0291 USD |
0.0273 USD |
0.0305 USD |
0.0273 USD |
| 2025-02-10 |
0.0291 USD |
8,723,757.4911 ACH |
0.0286 USD |
0.0281 USD |
0.0299 USD |
0.0288 USD |
| 2025-02-09 |
0.0296 USD |
19,591,837.5914 ACH |
0.0301 USD |
0.0258 USD |
0.0312 USD |
0.0284 USD |
| 2025-02-08 |
0.0308 USD |
9,598,280.3863 ACH |
0.0304 USD |
0.0301 USD |
0.0315 USD |
0.0304 USD |
| 2025-02-07 |
0.0324 USD |
16,294,979.7480 ACH |
0.0323 USD |
0.0312 USD |
0.0341 USD |
0.0320 USD |
| 2025-02-06 |
0.0341 USD |
22,690,073.5468 ACH |
0.0361 USD |
0.0318 USD |
0.0365 USD |
0.0335 USD |
| 2025-02-05 |
0.0381 USD |
38,474,731.6131 ACH |
0.0384 USD |
0.0356 USD |
0.0412 USD |
0.0363 USD |
| 2025-02-04 |
0.0403 USD |
100,422,533.0434 ACH |
0.0427 USD |
0.0361 USD |
0.0445 USD |
0.0388 USD |
| 2025-02-03 |
0.0363 USD |
129,343,590.2879 ACH |
0.0399 USD |
0.0305 USD |
0.0473 USD |
0.0434 USD |
| 2025-02-02 |
0.0445 USD |
99,689,355.7703 ACH |
0.0513 USD |
0.0385 USD |
0.0553 USD |
0.0399 USD |
| 2025-02-01 |
0.0514 USD |
197,113,480.0920 ACH |
0.0469 USD |
0.0451 USD |
0.0585 USD |
0.0506 USD |
| 2025-01-31 |
0.0460 USD |
71,739,150.2679 ACH |
0.0455 USD |
0.0440 USD |
0.0489 USD |
0.0450 USD |
| 2025-01-30 |
0.0432 USD |
95,902,757.3561 ACH |
0.0375 USD |
0.0364 USD |
0.0494 USD |
0.0466 USD |
| 2025-01-29 |
0.0371 USD |
143,551,079.5084 ACH |
0.0307 USD |
0.0301 USD |
0.0450 USD |
0.0386 USD |
| 2025-01-28 |
0.0339 USD |
130,251,856.8221 ACH |
0.0384 USD |
0.0302 USD |
0.0390 USD |
0.0303 USD |
| 2025-01-27 |
0.0347 USD |
265,224,577.5865 ACH |
0.0229 USD |
0.0223 USD |
0.0800 USD |
0.0419 USD |
| 2025-01-26 |
0.0224 USD |
14,754,824.4782 ACH |
0.0206 USD |
0.0206 USD |
0.0252 USD |
0.0228 USD |
| 2025-01-25 |
0.0206 USD |
1,284,401.8509 ACH |
0.0204 USD |
0.0203 USD |
0.0209 USD |
0.0207 USD |
| 2025-01-24 |
0.0212 USD |
3,454,032.2541 ACH |
0.0212 USD |
0.0204 USD |
0.0220 USD |
0.0204 USD |
| 2025-01-23 |
0.0206 USD |
2,299,748.9458 ACH |
0.0210 USD |
0.0202 USD |
0.0212 USD |
0.0204 USD |
| 2025-01-22 |
0.0213 USD |
1,274,347.2771 ACH |
0.0217 USD |
0.0209 USD |
0.0218 USD |
0.0209 USD |
| 2025-01-21 |
0.0212 USD |
3,736,564.4780 ACH |
0.0205 USD |
0.0199 USD |
0.0219 USD |
0.0215 USD |
| 2025-01-20 |
0.0211 USD |
4,479,812.2738 ACH |
0.0201 USD |
0.0196 USD |
0.0225 USD |
0.0209 USD |
| 2025-01-19 |
0.0220 USD |
4,242,516.2033 ACH |
0.0232 USD |
0.0208 USD |
0.0238 USD |
0.0209 USD |
| 2025-01-18 |
0.0239 USD |
4,220,511.7210 ACH |
0.0257 USD |
0.0228 USD |
0.0258 USD |
0.0232 USD |
| 2025-01-17 |
0.0245 USD |
5,273,591.2796 ACH |
0.0232 USD |
0.0232 USD |
0.0257 USD |
0.0256 USD |
| 2025-01-16 |
0.0233 USD |
2,341,118.2335 ACH |
0.0238 USD |
0.0228 USD |
0.0239 USD |
0.0236 USD |
| 2025-01-15 |
0.0224 USD |
3,338,177.6027 ACH |
0.0221 USD |
0.0215 USD |
0.0232 USD |
0.0231 USD |
| 2025-01-14 |
0.0217 USD |
1,820,374.0241 ACH |
0.0216 USD |
0.0215 USD |
0.0220 USD |
0.0217 USD |
| 2025-01-13 |
0.0209 USD |
5,160,452.1317 ACH |
0.0223 USD |
0.0200 USD |
0.0229 USD |
0.0216 USD |
| 2025-01-12 |
0.0226 USD |
568,843.7397 ACH |
0.0229 USD |
0.0223 USD |
0.0230 USD |
0.0227 USD |
| 2025-01-11 |
0.0229 USD |
716,508.8656 ACH |
0.0234 USD |
0.0226 USD |
0.0234 USD |
0.0232 USD |
| 2025-01-10 |
0.0233 USD |
1,102,200.9946 ACH |
0.0227 USD |
0.0227 USD |
0.0238 USD |
0.0234 USD |
| 2025-01-09 |
0.0229 USD |
1,473,190.7976 ACH |
0.0233 USD |
0.0224 USD |
0.0238 USD |
0.0229 USD |
| 2025-01-08 |
0.0233 USD |
2,024,332.4772 ACH |
0.0242 USD |
0.0228 USD |
0.0242 USD |
0.0232 USD |
| 2025-01-07 |
0.0258 USD |
2,944,606.4147 ACH |
0.0270 USD |
0.0245 USD |
0.0271 USD |
0.0249 USD |
| 2025-01-06 |
0.0273 USD |
1,287,869.7847 ACH |
0.0271 USD |
0.0267 USD |
0.0280 USD |
0.0274 USD |
| 2025-01-05 |
0.0269 USD |
578,752.5531 ACH |
0.0275 USD |
0.0266 USD |
0.0275 USD |
0.0268 USD |
| 2025-01-04 |
0.0276 USD |
2,198,335.6038 ACH |
0.0278 USD |
0.0271 USD |
0.0282 USD |
0.0277 USD |
| 2025-01-03 |
0.0271 USD |
1,927,265.5323 ACH |
0.0267 USD |
0.0263 USD |
0.0278 USD |
0.0277 USD |
| 2025-01-02 |
0.0270 USD |
1,844,323.7492 ACH |
0.0262 USD |
0.0262 USD |
0.0275 USD |
0.0271 USD |
| 2025-01-01 |
0.0253 USD |
1,286,489.4185 ACH |
0.0257 USD |
0.0248 USD |
0.0261 USD |
0.0253 USD |
| 2024-12-31 |
0.0259 USD |
1,360,112.5457 ACH |
0.0260 USD |
0.0253 USD |
0.0265 USD |
0.0259 USD |