Identifier on Kucoin: ACA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
0.2637 USDT |
1,511,804.4088 ACA |
0.2607 USDT |
0.2490 USDT |
0.2790 USDT |
0.2592 USDT |
| 2022-06-19 |
0.2460 USDT |
1,882,879.6749 ACA |
0.2461 USDT |
0.2339 USDT |
0.2632 USDT |
0.2595 USDT |
| 2022-06-18 |
0.2454 USDT |
1,348,596.0694 ACA |
0.2597 USDT |
0.2322 USDT |
0.2645 USDT |
0.2334 USDT |
| 2022-06-17 |
0.2642 USDT |
1,629,415.1155 ACA |
0.2581 USDT |
0.2552 USDT |
0.2726 USDT |
0.2629 USDT |
| 2022-06-16 |
0.2686 USDT |
1,460,072.3947 ACA |
0.2950 USDT |
0.2580 USDT |
0.2975 USDT |
0.2628 USDT |
| 2022-06-15 |
0.2669 USDT |
3,140,304.9183 ACA |
0.2798 USDT |
0.2497 USDT |
0.2904 USDT |
0.2854 USDT |
| 2022-06-14 |
0.2780 USDT |
4,199,224.0504 ACA |
0.2794 USDT |
0.2578 USDT |
0.3019 USDT |
0.2789 USDT |
| 2022-06-13 |
0.2707 USDT |
6,550,718.5288 ACA |
0.2698 USDT |
0.2501 USDT |
0.3300 USDT |
0.2798 USDT |
| 2022-06-12 |
0.2846 USDT |
1,692,405.6949 ACA |
0.3135 USDT |
0.2666 USDT |
0.3173 USDT |
0.2854 USDT |
| 2022-06-11 |
0.3202 USDT |
1,095,738.8779 ACA |
0.3342 USDT |
0.3029 USDT |
0.3428 USDT |
0.3148 USDT |
| 2022-06-10 |
0.3493 USDT |
1,249,592.4152 ACA |
0.3598 USDT |
0.3350 USDT |
0.3643 USDT |
0.3359 USDT |
| 2022-06-09 |
0.3624 USDT |
836,990.5826 ACA |
0.3599 USDT |
0.3550 USDT |
0.3714 USDT |
0.3661 USDT |
| 2022-06-08 |
0.3696 USDT |
1,923,267.9651 ACA |
0.3711 USDT |
0.3590 USDT |
0.3819 USDT |
0.3615 USDT |
| 2022-06-07 |
0.3683 USDT |
1,592,200.2536 ACA |
0.3816 USDT |
0.3555 USDT |
0.3857 USDT |
0.3713 USDT |
| 2022-06-06 |
0.3866 USDT |
1,435,120.6585 ACA |
0.3706 USDT |
0.3703 USDT |
0.3969 USDT |
0.3815 USDT |
| 2022-06-05 |
0.3773 USDT |
685,630.5888 ACA |
0.3814 USDT |
0.3665 USDT |
0.3920 USDT |
0.3732 USDT |
| 2022-06-04 |
0.3684 USDT |
370,582.1487 ACA |
0.3669 USDT |
0.3615 USDT |
0.3758 USDT |
0.3758 USDT |
| 2022-06-03 |
0.3746 USDT |
1,507,386.8103 ACA |
0.4061 USDT |
0.3588 USDT |
0.4061 USDT |
0.3671 USDT |
| 2022-06-02 |
0.3908 USDT |
811,418.7371 ACA |
0.3809 USDT |
0.3766 USDT |
0.4045 USDT |
0.3994 USDT |
| 2022-06-01 |
0.4048 USDT |
1,666,575.4357 ACA |
0.4199 USDT |
0.3731 USDT |
0.4341 USDT |
0.3806 USDT |
| 2022-05-31 |
0.4302 USDT |
2,360,531.5606 ACA |
0.4319 USDT |
0.3962 USDT |
0.4630 USDT |
0.4281 USDT |
| 2022-05-30 |
0.4194 USDT |
4,476,223.6285 ACA |
0.3708 USDT |
0.3671 USDT |
0.4588 USDT |
0.4307 USDT |
| 2022-05-29 |
0.3589 USDT |
854,596.5025 ACA |
0.3575 USDT |
0.3468 USDT |
0.3718 USDT |
0.3695 USDT |
| 2022-05-28 |
0.3537 USDT |
760,156.3253 ACA |
0.3475 USDT |
0.3473 USDT |
0.3596 USDT |
0.3574 USDT |
| 2022-05-27 |
0.3525 USDT |
2,479,923.3530 ACA |
0.3612 USDT |
0.3342 USDT |
0.3690 USDT |
0.3480 USDT |
| 2022-05-26 |
0.3662 USDT |
3,218,642.9993 ACA |
0.3985 USDT |
0.3415 USDT |
0.4047 USDT |
0.3681 USDT |
| 2022-05-25 |
0.4164 USDT |
4,754,755.7638 ACA |
0.4195 USDT |
0.3808 USDT |
0.4529 USDT |
0.4003 USDT |
| 2022-05-24 |
0.4081 USDT |
9,126,995.1266 ACA |
0.3722 USDT |
0.3542 USDT |
0.4719 USDT |
0.4200 USDT |
| 2022-05-23 |
0.3925 USDT |
2,266,019.7077 ACA |
0.3925 USDT |
0.3800 USDT |
0.4000 USDT |
0.3889 USDT |
| 2022-05-22 |
0.3880 USDT |
2,431,396.4055 ACA |
0.3853 USDT |
0.3738 USDT |
0.4026 USDT |
0.3953 USDT |
| 2022-05-21 |
0.3723 USDT |
3,956,591.5420 ACA |
0.3709 USDT |
0.3531 USDT |
0.4000 USDT |
0.3896 USDT |
| 2022-05-20 |
0.3855 USDT |
6,873,076.8552 ACA |
0.3828 USDT |
0.3580 USDT |
0.4096 USDT |
0.3770 USDT |
| 2022-05-19 |
0.3898 USDT |
6,082,990.4228 ACA |
0.4043 USDT |
0.3641 USDT |
0.4217 USDT |
0.3758 USDT |
| 2022-05-18 |
0.4297 USDT |
2,867,881.2429 ACA |
0.4757 USDT |
0.4001 USDT |
0.4869 USDT |
0.4146 USDT |
| 2022-05-17 |
0.4812 USDT |
2,160,260.8644 ACA |
0.4619 USDT |
0.4550 USDT |
0.5114 USDT |
0.4752 USDT |
| 2022-05-16 |
0.4716 USDT |
1,844,778.4360 ACA |
0.5258 USDT |
0.4513 USDT |
0.5259 USDT |
0.4686 USDT |
| 2022-05-15 |
0.5034 USDT |
4,064,144.6184 ACA |
0.4838 USDT |
0.4672 USDT |
0.5450 USDT |
0.5104 USDT |
| 2022-05-14 |
0.4216 USDT |
3,910,404.8920 ACA |
0.4338 USDT |
0.3896 USDT |
0.4700 USDT |
0.4632 USDT |
| 2022-05-13 |
0.4606 USDT |
4,140,839.2388 ACA |
0.3960 USDT |
0.3901 USDT |
0.5300 USDT |
0.4487 USDT |
| 2022-05-12 |
0.3972 USDT |
7,198,671.8645 ACA |
0.4622 USDT |
0.3195 USDT |
0.4907 USDT |
0.3968 USDT |
| 2022-05-11 |
0.5271 USDT |
5,835,862.3814 ACA |
0.6720 USDT |
0.4095 USDT |
0.6973 USDT |
0.4566 USDT |
| 2022-05-10 |
0.7424 USDT |
1,704,568.2688 ACA |
0.7332 USDT |
0.6574 USDT |
0.7950 USDT |
0.6621 USDT |
| 2022-05-09 |
0.7894 USDT |
2,003,067.7422 ACA |
0.8542 USDT |
0.7100 USDT |
0.8646 USDT |
0.7363 USDT |
| 2022-05-08 |
0.8699 USDT |
1,133,280.9151 ACA |
0.9180 USDT |
0.8272 USDT |
0.9303 USDT |
0.8560 USDT |
| 2022-05-07 |
0.9173 USDT |
589,489.6161 ACA |
0.9345 USDT |
0.8955 USDT |
0.9377 USDT |
0.9128 USDT |
| 2022-05-06 |
0.9237 USDT |
1,329,884.6687 ACA |
0.9415 USDT |
0.9021 USDT |
0.9473 USDT |
0.9330 USDT |
| 2022-05-05 |
1.0342 USDT |
1,959,447.8753 ACA |
1.0900 USDT |
0.9100 USDT |
1.1300 USDT |
0.9229 USDT |
| 2022-05-04 |
1.0254 USDT |
2,748,103.5108 ACA |
0.9529 USDT |
0.9522 USDT |
1.0948 USDT |
1.0888 USDT |
| 2022-05-03 |
0.9424 USDT |
1,169,975.2704 ACA |
0.9215 USDT |
0.9035 USDT |
0.9829 USDT |
0.9240 USDT |
| 2022-05-02 |
0.9551 USDT |
1,432,739.8874 ACA |
0.9641 USDT |
0.8978 USDT |
1.0294 USDT |
0.9310 USDT |