Identifier on Kucoin: ACA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
0.9563 USDT |
1,151,504.8275 ACA |
0.9726 USDT |
0.9326 USDT |
0.9802 USDT |
0.9651 USDT |
| 2022-04-30 |
1.0524 USDT |
1,046,089.7289 ACA |
1.0382 USDT |
1.0250 USDT |
1.0863 USDT |
1.0318 USDT |
| 2022-04-29 |
1.0752 USDT |
1,123,712.0014 ACA |
1.1194 USDT |
1.0216 USDT |
1.1278 USDT |
1.0457 USDT |
| 2022-04-28 |
1.1409 USDT |
1,147,171.8795 ACA |
1.1163 USDT |
1.0985 USDT |
1.1859 USDT |
1.1527 USDT |
| 2022-04-27 |
1.1222 USDT |
971,760.8361 ACA |
1.1012 USDT |
1.0823 USDT |
1.1615 USDT |
1.1114 USDT |
| 2022-04-26 |
1.1646 USDT |
1,939,891.2296 ACA |
1.2438 USDT |
1.0800 USDT |
1.2914 USDT |
1.0900 USDT |
| 2022-04-25 |
1.1810 USDT |
1,783,070.3414 ACA |
1.2268 USDT |
1.1036 USDT |
1.2702 USDT |
1.2347 USDT |
| 2022-04-24 |
1.2722 USDT |
1,358,386.6083 ACA |
1.3318 USDT |
1.2163 USDT |
1.3500 USDT |
1.2500 USDT |
| 2022-04-23 |
1.3606 USDT |
857,587.5736 ACA |
1.4100 USDT |
1.3280 USDT |
1.4259 USDT |
1.3447 USDT |
| 2022-04-22 |
1.4606 USDT |
962,342.9882 ACA |
1.4655 USDT |
1.3839 USDT |
1.5439 USDT |
1.4295 USDT |
| 2022-04-21 |
1.5485 USDT |
1,896,637.0248 ACA |
1.4630 USDT |
1.4452 USDT |
1.6552 USDT |
1.5029 USDT |
| 2022-04-20 |
1.4981 USDT |
1,004,804.0325 ACA |
1.5180 USDT |
1.4504 USDT |
1.5438 USDT |
1.4661 USDT |
| 2022-04-19 |
1.5348 USDT |
1,553,318.0966 ACA |
1.4955 USDT |
1.4900 USDT |
1.5951 USDT |
1.5170 USDT |
| 2022-04-18 |
1.4129 USDT |
1,285,960.3422 ACA |
1.4578 USDT |
1.3401 USDT |
1.4859 USDT |
1.4653 USDT |
| 2022-04-17 |
1.5596 USDT |
1,283,805.0051 ACA |
1.5218 USDT |
1.4928 USDT |
1.6241 USDT |
1.5030 USDT |
| 2022-04-16 |
1.4855 USDT |
941,597.8671 ACA |
1.4317 USDT |
1.4159 USDT |
1.5399 USDT |
1.5125 USDT |
| 2022-04-15 |
1.4456 USDT |
977,670.6308 ACA |
1.4297 USDT |
1.4076 USDT |
1.5530 USDT |
1.4589 USDT |
| 2022-04-14 |
1.4944 USDT |
922,011.0329 ACA |
1.5145 USDT |
1.4254 USDT |
1.5517 USDT |
1.4477 USDT |
| 2022-04-13 |
1.5024 USDT |
1,603,109.8233 ACA |
1.4555 USDT |
1.3853 USDT |
1.6160 USDT |
1.4907 USDT |
| 2022-04-12 |
1.5078 USDT |
2,023,813.4716 ACA |
1.5117 USDT |
1.3946 USDT |
1.6118 USDT |
1.4182 USDT |
| 2022-04-11 |
1.5699 USDT |
2,504,221.1520 ACA |
1.7259 USDT |
1.4501 USDT |
1.7379 USDT |
1.4570 USDT |
| 2022-04-10 |
1.7325 USDT |
4,128,325.0136 ACA |
1.5911 USDT |
1.5780 USDT |
1.8617 USDT |
1.7953 USDT |
| 2022-04-09 |
1.5632 USDT |
1,440,267.4729 ACA |
1.4887 USDT |
1.4847 USDT |
1.6474 USDT |
1.5810 USDT |
| 2022-04-08 |
1.6539 USDT |
1,530,930.4145 ACA |
1.6510 USDT |
1.5353 USDT |
1.7603 USDT |
1.5542 USDT |
| 2022-04-07 |
1.6076 USDT |
1,501,427.7644 ACA |
1.5208 USDT |
1.4869 USDT |
1.6980 USDT |
1.6388 USDT |
| 2022-04-06 |
1.6416 USDT |
1,654,891.4043 ACA |
1.7334 USDT |
1.4792 USDT |
1.8394 USDT |
1.5529 USDT |
| 2022-04-05 |
1.7959 USDT |
1,554,956.6012 ACA |
1.9024 USDT |
1.6745 USDT |
1.9492 USDT |
1.6954 USDT |
| 2022-04-04 |
1.8036 USDT |
5,355,137.4170 ACA |
1.6640 USDT |
1.5800 USDT |
2.1000 USDT |
1.8303 USDT |
| 2022-04-03 |
1.7517 USDT |
2,956,597.6746 ACA |
1.7283 USDT |
1.6019 USDT |
1.9800 USDT |
1.6703 USDT |
| 2022-04-02 |
1.8393 USDT |
4,973,985.0689 ACA |
1.7276 USDT |
1.6204 USDT |
2.1988 USDT |
1.7650 USDT |
| 2022-04-01 |
1.5606 USDT |
3,029,284.0719 ACA |
1.4188 USDT |
1.4110 USDT |
1.6725 USDT |
1.5890 USDT |
| 2022-03-31 |
1.4388 USDT |
2,326,773.2552 ACA |
1.3242 USDT |
1.3242 USDT |
1.5576 USDT |
1.4259 USDT |
| 2022-03-30 |
1.3152 USDT |
1,531,090.5435 ACA |
1.2827 USDT |
1.2367 USDT |
1.3699 USDT |
1.3030 USDT |
| 2022-03-29 |
1.3036 USDT |
1,563,351.6448 ACA |
1.2304 USDT |
1.2234 USDT |
1.3756 USDT |
1.2637 USDT |
| 2022-03-28 |
1.2433 USDT |
1,079,227.5411 ACA |
1.2410 USDT |
1.1948 USDT |
1.3000 USDT |
1.2424 USDT |
| 2022-03-27 |
1.2105 USDT |
682,720.0602 ACA |
1.2013 USDT |
1.1461 USDT |
1.3529 USDT |
1.2240 USDT |
| 2022-03-26 |
1.1866 USDT |
814,227.7425 ACA |
1.1853 USDT |
1.1600 USDT |
1.2165 USDT |
1.2014 USDT |
| 2022-03-25 |
1.2816 USDT |
436,800.0910 ACA |
1.2745 USDT |
1.2220 USDT |
1.3262 USDT |
1.2300 USDT |
| 2022-03-24 |
1.3136 USDT |
1,059,663.1869 ACA |
1.2660 USDT |
1.2505 USDT |
1.3900 USDT |
1.2695 USDT |
| 2022-03-23 |
1.3090 USDT |
1,458,094.2951 ACA |
1.2216 USDT |
1.1700 USDT |
1.4700 USDT |
1.2544 USDT |
| 2022-03-22 |
1.2570 USDT |
417,509.5851 ACA |
1.2653 USDT |
1.1789 USDT |
1.3007 USDT |
1.2450 USDT |
| 2022-03-21 |
1.2343 USDT |
1,011,427.6377 ACA |
1.1766 USDT |
1.1697 USDT |
1.3104 USDT |
1.2625 USDT |
| 2022-03-20 |
1.1756 USDT |
741,887.6340 ACA |
1.1715 USDT |
1.1202 USDT |
1.2320 USDT |
1.1710 USDT |
| 2022-03-19 |
1.1467 USDT |
673,139.0607 ACA |
1.1286 USDT |
1.1173 USDT |
1.2097 USDT |
1.1898 USDT |
| 2022-03-18 |
1.0736 USDT |
492,916.7010 ACA |
1.0720 USDT |
1.0383 USDT |
1.1500 USDT |
1.1125 USDT |
| 2022-03-17 |
1.1064 USDT |
395,451.8682 ACA |
1.1054 USDT |
1.0712 USDT |
1.1604 USDT |
1.0796 USDT |
| 2022-03-16 |
1.0923 USDT |
638,446.6601 ACA |
1.0705 USDT |
1.0400 USDT |
1.1500 USDT |
1.0936 USDT |
| 2022-03-15 |
1.1447 USDT |
1,463,709.4792 ACA |
1.1487 USDT |
1.0201 USDT |
1.3490 USDT |
1.0883 USDT |
| 2022-03-14 |
1.1163 USDT |
1,225,528.4990 ACA |
0.9962 USDT |
0.9876 USDT |
1.1968 USDT |
1.0647 USDT |
| 2022-03-13 |
1.0226 USDT |
242,134.4506 ACA |
1.0418 USDT |
0.9928 USDT |
1.0588 USDT |
1.0200 USDT |