Identifier on Kucoin: ACA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-12 |
1.0532 USDT |
280,640.7482 ACA |
1.0211 USDT |
1.0136 USDT |
1.1127 USDT |
1.0551 USDT |
| 2022-03-11 |
1.0600 USDT |
655,505.9205 ACA |
1.0695 USDT |
1.0127 USDT |
1.1350 USDT |
1.0324 USDT |
| 2022-03-10 |
1.0820 USDT |
316,733.7881 ACA |
1.1426 USDT |
1.0564 USDT |
1.1474 USDT |
1.0680 USDT |
| 2022-03-09 |
1.1450 USDT |
634,768.3058 ACA |
1.0823 USDT |
1.0652 USDT |
1.2045 USDT |
1.1470 USDT |
| 2022-03-08 |
1.0984 USDT |
663,198.9885 ACA |
1.0680 USDT |
1.0543 USDT |
1.1616 USDT |
1.0811 USDT |
| 2022-03-07 |
1.0914 USDT |
1,151,714.6205 ACA |
1.1159 USDT |
1.0262 USDT |
1.1813 USDT |
1.0472 USDT |
| 2022-03-06 |
1.2117 USDT |
595,255.6470 ACA |
1.2128 USDT |
1.0953 USDT |
1.5000 USDT |
1.1260 USDT |
| 2022-03-05 |
1.1724 USDT |
445,005.2169 ACA |
1.1834 USDT |
1.1300 USDT |
1.2312 USDT |
1.2080 USDT |
| 2022-03-04 |
1.2543 USDT |
414,586.6108 ACA |
1.2825 USDT |
1.2140 USDT |
1.3151 USDT |
1.2225 USDT |
| 2022-03-03 |
1.3505 USDT |
1,174,527.7001 ACA |
1.3952 USDT |
1.2644 USDT |
1.5033 USDT |
1.3022 USDT |
| 2022-03-02 |
1.3647 USDT |
690,837.3768 ACA |
1.3328 USDT |
1.2914 USDT |
1.4362 USDT |
1.3815 USDT |
| 2022-03-01 |
1.2775 USDT |
755,325.0888 ACA |
1.2598 USDT |
1.1919 USDT |
1.4009 USDT |
1.3369 USDT |
| 2022-02-28 |
1.2187 USDT |
1,000,585.1957 ACA |
1.1319 USDT |
1.0946 USDT |
1.3222 USDT |
1.2299 USDT |
| 2022-02-27 |
1.1439 USDT |
719,675.2131 ACA |
1.1096 USDT |
1.0500 USDT |
1.2520 USDT |
1.0932 USDT |
| 2022-02-26 |
1.1621 USDT |
804,368.0306 ACA |
1.1206 USDT |
1.1001 USDT |
1.2218 USDT |
1.1323 USDT |
| 2022-02-25 |
1.1974 USDT |
1,536,024.0211 ACA |
1.0658 USDT |
1.0457 USDT |
1.3489 USDT |
1.0969 USDT |
| 2022-02-24 |
0.8973 USDT |
1,449,538.0826 ACA |
1.0056 USDT |
0.8188 USDT |
1.0218 USDT |
0.9414 USDT |
| 2022-02-23 |
1.1199 USDT |
464,721.5212 ACA |
1.1176 USDT |
1.0375 USDT |
1.1937 USDT |
1.0510 USDT |
| 2022-02-22 |
1.0991 USDT |
417,007.9344 ACA |
1.0918 USDT |
1.0390 USDT |
1.1695 USDT |
1.1059 USDT |
| 2022-02-21 |
1.2142 USDT |
483,046.9809 ACA |
1.2423 USDT |
1.1274 USDT |
1.3030 USDT |
1.1750 USDT |
| 2022-02-20 |
1.2367 USDT |
500,232.4278 ACA |
1.3517 USDT |
1.1533 USDT |
1.3581 USDT |
1.2090 USDT |
| 2022-02-19 |
1.3745 USDT |
348,677.1708 ACA |
1.4010 USDT |
1.3200 USDT |
1.4502 USDT |
1.3357 USDT |
| 2022-02-18 |
1.5015 USDT |
927,104.9931 ACA |
1.3794 USDT |
1.3695 USDT |
1.6269 USDT |
1.4224 USDT |
| 2022-02-17 |
1.4568 USDT |
397,735.3930 ACA |
1.5390 USDT |
1.3500 USDT |
1.5523 USDT |
1.3967 USDT |
| 2022-02-16 |
1.5412 USDT |
286,010.4286 ACA |
1.6200 USDT |
1.4610 USDT |
1.6280 USDT |
1.5555 USDT |
| 2022-02-15 |
1.5866 USDT |
311,440.0117 ACA |
1.4700 USDT |
1.4617 USDT |
1.6640 USDT |
1.5920 USDT |
| 2022-02-14 |
1.4423 USDT |
256,312.7307 ACA |
1.4696 USDT |
1.4088 USDT |
1.4936 USDT |
1.4591 USDT |
| 2022-02-13 |
1.5145 USDT |
541,593.4082 ACA |
1.4732 USDT |
1.4222 USDT |
1.6547 USDT |
1.4976 USDT |
| 2022-02-12 |
1.5179 USDT |
452,514.6771 ACA |
1.5592 USDT |
1.4309 USDT |
1.6255 USDT |
1.4732 USDT |
| 2022-02-11 |
1.6991 USDT |
665,101.6814 ACA |
1.7536 USDT |
1.5846 USDT |
1.8323 USDT |
1.6017 USDT |
| 2022-02-10 |
1.8503 USDT |
841,590.2180 ACA |
1.7812 USDT |
1.7142 USDT |
1.9673 USDT |
1.8436 USDT |
| 2022-02-09 |
1.7855 USDT |
546,931.0594 ACA |
1.7944 USDT |
1.6900 USDT |
1.8606 USDT |
1.8325 USDT |
| 2022-02-08 |
1.7577 USDT |
1,354,731.9173 ACA |
1.7482 USDT |
1.6207 USDT |
1.9515 USDT |
1.7628 USDT |
| 2022-02-07 |
1.6658 USDT |
769,502.9708 ACA |
1.6885 USDT |
1.6000 USDT |
1.8200 USDT |
1.7571 USDT |
| 2022-02-06 |
1.6337 USDT |
268,855.0925 ACA |
1.6523 USDT |
1.5720 USDT |
1.7150 USDT |
1.6153 USDT |
| 2022-02-05 |
1.7416 USDT |
686,246.5673 ACA |
1.6671 USDT |
1.6180 USDT |
1.8683 USDT |
1.6800 USDT |
| 2022-02-04 |
1.5400 USDT |
1,947,496.6430 ACA |
1.2628 USDT |
1.2296 USDT |
1.7768 USDT |
1.6400 USDT |
| 2022-02-03 |
1.2553 USDT |
497,180.5829 ACA |
1.3014 USDT |
1.2080 USDT |
1.3325 USDT |
1.2511 USDT |
| 2022-02-02 |
1.4074 USDT |
542,130.9990 ACA |
1.4777 USDT |
1.3000 USDT |
1.5399 USDT |
1.3156 USDT |
| 2022-02-01 |
1.5144 USDT |
513,099.0457 ACA |
1.4683 USDT |
1.4601 USDT |
1.5780 USDT |
1.4846 USDT |
| 2022-01-31 |
1.4879 USDT |
532,953.4336 ACA |
1.5200 USDT |
1.4195 USDT |
1.5476 USDT |
1.4709 USDT |
| 2022-01-30 |
1.6612 USDT |
741,463.2856 ACA |
1.6355 USDT |
1.5289 USDT |
1.8000 USDT |
1.5368 USDT |
| 2022-01-29 |
1.6644 USDT |
687,874.8143 ACA |
1.6120 USDT |
1.5818 USDT |
1.8200 USDT |
1.6803 USDT |
| 2022-01-28 |
1.5516 USDT |
537,649.0016 ACA |
1.5960 USDT |
1.5000 USDT |
1.6599 USDT |
1.6014 USDT |
| 2022-01-27 |
1.6215 USDT |
1,236,583.2530 ACA |
1.6832 USDT |
1.5107 USDT |
1.7887 USDT |
1.5501 USDT |
| 2022-01-26 |
1.9450 USDT |
2,500,809.4964 ACA |
1.9990 USDT |
1.7700 USDT |
2.1000 USDT |
1.7743 USDT |
| 2022-01-25 |
2.2356 USDT |
11,822,507.7272 ACA |
0.8750 USDT |
0.8750 USDT |
4.5000 USDT |
1.8908 USDT |