Identifier on Kraken: ACHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |