Market [unlinked] / USD
Identifier on Kraken: ACXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.0730 USD |
135,671.0152 |
0.0734 USD |
0.0704 USD |
0.0742 USD |
0.0719 USD |
| 2025-10-26 |
0.0742 USD |
70,737.7005 |
0.0734 USD |
0.0728 USD |
0.0756 USD |
0.0734 USD |
| 2025-10-25 |
0.0732 USD |
191,853.2086 |
0.0757 USD |
0.0721 USD |
0.0757 USD |
0.0732 USD |
| 2025-10-24 |
0.0786 USD |
12,074.7947 |
0.0778 USD |
0.0778 USD |
0.0823 USD |
0.0787 USD |
| 2025-10-23 |
0.0784 USD |
28,647.7733 |
0.0781 USD |
0.0771 USD |
0.0800 USD |
0.0773 USD |
| 2025-10-22 |
0.0766 USD |
25,343.2777 |
0.0787 USD |
0.0742 USD |
0.0800 USD |
0.0742 USD |
| 2025-10-21 |
0.0801 USD |
14,513.9382 |
0.0810 USD |
0.0795 USD |
0.0810 USD |
0.0804 USD |
| 2025-10-20 |
0.0856 USD |
9,416.3204 |
0.0826 USD |
0.0826 USD |
0.0868 USD |
0.0865 USD |
| 2025-10-19 |
0.0834 USD |
13,562.8933 |
0.0824 USD |
0.0823 USD |
0.0881 USD |
0.0881 USD |
| 2025-10-18 |
0.0831 USD |
46,100.0211 |
0.0812 USD |
0.0808 USD |
0.0851 USD |
0.0845 USD |
| 2025-10-17 |
0.0798 USD |
744,146.1274 |
0.0834 USD |
0.0700 USD |
0.0864 USD |
0.0830 USD |
| 2025-10-16 |
0.0849 USD |
49,289.5397 |
0.0880 USD |
0.0820 USD |
0.0893 USD |
0.0822 USD |
| 2025-10-15 |
0.0867 USD |
14,402.6400 |
0.0855 USD |
0.0849 USD |
0.0889 USD |
0.0872 USD |
| 2025-10-14 |
0.0803 USD |
330,974.3287 |
0.0867 USD |
0.0780 USD |
0.0867 USD |
0.0851 USD |
| 2025-10-13 |
0.0853 USD |
203,159.7671 |
0.0810 USD |
0.0810 USD |
0.0868 USD |
0.0865 USD |
| 2025-10-12 |
0.0765 USD |
40,167.0237 |
0.0766 USD |
0.0755 USD |
0.0791 USD |
0.0782 USD |
| 2025-10-11 |
0.0832 USD |
336,143.1225 |
0.0833 USD |
0.0794 USD |
0.0851 USD |
0.0851 USD |
| 2025-10-10 |
0.0770 USD |
869,302.0755 |
0.1165 USD |
0.0573 USD |
0.1171 USD |
0.0749 USD |
| 2025-10-09 |
0.1144 USD |
10,763.9640 |
0.1159 USD |
0.1131 USD |
0.1165 USD |
0.1134 USD |
| 2025-10-08 |
0.1151 USD |
14,075.2991 |
0.1139 USD |
0.1139 USD |
0.1188 USD |
0.1182 USD |
| 2025-10-07 |
0.1218 USD |
7,522.1019 |
0.1224 USD |
0.1210 USD |
0.1224 USD |
0.1219 USD |
| 2025-10-06 |
0.1230 USD |
15,907.0927 |
0.1177 USD |
0.1174 USD |
0.1269 USD |
0.1235 USD |
| 2025-10-05 |
0.1194 USD |
27,073.7979 |
0.1178 USD |
0.1164 USD |
0.1223 USD |
0.1206 USD |
| 2025-10-04 |
0.1208 USD |
6,562.2032 |
0.1217 USD |
0.1195 USD |
0.1217 USD |
0.1195 USD |
| 2025-10-03 |
0.1217 USD |
65,860.0431 |
0.1207 USD |
0.1196 USD |
0.1220 USD |
0.1205 USD |
| 2025-10-02 |
0.1234 USD |
121,518.0227 |
0.1203 USD |
0.1203 USD |
0.1258 USD |
0.1258 USD |
| 2025-10-01 |
0.1157 USD |
698.1615 |
0.1151 USD |
0.1151 USD |
0.1160 USD |
0.1160 USD |
| 2025-09-30 |
0.1093 USD |
4,690.8881 |
0.1128 USD |
0.1075 USD |
0.1128 USD |
0.1078 USD |
| 2025-09-29 |
0.1122 USD |
2,493.2182 |
0.1127 USD |
0.1121 USD |
0.1127 USD |
0.1122 USD |
| 2025-09-28 |
0.1085 USD |
9,997.7034 |
0.1084 USD |
0.1077 USD |
0.1102 USD |
0.1089 USD |
| 2025-09-27 |
0.1116 USD |
370.7396 |
0.1120 USD |
0.1116 USD |
0.1120 USD |
0.1116 USD |
| 2025-09-26 |
0.1103 USD |
160,005.6661 |
0.1093 USD |
0.1070 USD |
0.1123 USD |
0.1113 USD |
| 2025-09-25 |
0.1016 USD |
21,942.3166 |
0.1090 USD |
0.0990 USD |
0.1097 USD |
0.1097 USD |
| 2025-09-24 |
0.1154 USD |
9,348.2919 |
0.1139 USD |
0.1137 USD |
0.1166 USD |
0.1166 USD |
| 2025-09-23 |
0.1132 USD |
25,074.9765 |
0.1127 USD |
0.1117 USD |
0.1154 USD |
0.1117 USD |
| 2025-09-22 |
0.1176 USD |
36,604.6032 |
0.1263 USD |
0.1109 USD |
0.1263 USD |
0.1132 USD |
| 2025-09-21 |
0.1297 USD |
8,112.5203 |
0.1296 USD |
0.1293 USD |
0.1310 USD |
0.1309 USD |
| 2025-09-20 |
0.1285 USD |
18,219.0940 |
0.1307 USD |
0.1280 USD |
0.1307 USD |
0.1280 USD |
| 2025-09-19 |
0.1385 USD |
4,250.7673 |
0.1403 USD |
0.1364 USD |
0.1403 USD |
0.1364 USD |
| 2025-09-18 |
0.1387 USD |
67,140.7568 |
0.1394 USD |
0.1367 USD |
0.1402 USD |
0.1384 USD |
| 2025-09-17 |
0.1379 USD |
156,040.8410 |
0.1387 USD |
0.1358 USD |
0.1387 USD |
0.1358 USD |
| 2025-09-16 |
0.1385 USD |
51,764.2284 |
0.1337 USD |
0.1337 USD |
0.1399 USD |
0.1399 USD |
| 2025-09-15 |
0.1398 USD |
409,505.5699 |
0.1478 USD |
0.1322 USD |
0.1487 USD |
0.1322 USD |
| 2025-09-14 |
0.1501 USD |
113,431.8842 |
0.1528 USD |
0.1447 USD |
0.1531 USD |
0.1468 USD |
| 2025-09-13 |
0.1531 USD |
32,546.8816 |
0.1536 USD |
0.1525 USD |
0.1558 USD |
0.1534 USD |
| 2025-09-12 |
0.1442 USD |
10,113.9281 |
0.1420 USD |
0.1413 USD |
0.1464 USD |
0.1464 USD |
| 2025-09-11 |
0.1445 USD |
16,444.4488 |
0.1404 USD |
0.1402 USD |
0.1480 USD |
0.1410 USD |
| 2025-09-10 |
0.1398 USD |
3,361.8886 |
0.1372 USD |
0.1372 USD |
0.1400 USD |
0.1397 USD |
| 2025-09-09 |
0.1379 USD |
33,743.7781 |
0.1370 USD |
0.1352 USD |
0.1426 USD |
0.1364 USD |
| 2025-09-08 |
0.1361 USD |
3,768.3269 |
0.1347 USD |
0.1342 USD |
0.1367 USD |
0.1365 USD |