Identifier on Kucoin: ACH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.0305 USDT |
37,982,351.1137 ACH |
0.0300 USDT |
0.0291 USDT |
0.0323 USDT |
0.0317 USDT |
| 2025-02-27 |
0.0316 USDT |
16,462,002.4660 ACH |
0.0316 USDT |
0.0310 USDT |
0.0324 USDT |
0.0312 USDT |
| 2025-02-26 |
0.0321 USDT |
68,797,402.1055 ACH |
0.0304 USDT |
0.0300 USDT |
0.0341 USDT |
0.0314 USDT |
| 2025-02-25 |
0.0290 USDT |
65,238,924.9843 ACH |
0.0283 USDT |
0.0270 USDT |
0.0311 USDT |
0.0304 USDT |
| 2025-02-24 |
0.0301 USDT |
23,884,078.6068 ACH |
0.0317 USDT |
0.0283 USDT |
0.0321 USDT |
0.0289 USDT |
| 2025-02-23 |
0.0328 USDT |
29,004,298.2896 ACH |
0.0336 USDT |
0.0311 USDT |
0.0339 USDT |
0.0314 USDT |
| 2025-02-22 |
0.0338 USDT |
31,587,889.5819 ACH |
0.0347 USDT |
0.0331 USDT |
0.0347 USDT |
0.0335 USDT |
| 2025-02-21 |
0.0366 USDT |
52,640,582.7762 ACH |
0.0377 USDT |
0.0348 USDT |
0.0389 USDT |
0.0353 USDT |
| 2025-02-20 |
0.0352 USDT |
53,479,892.3425 ACH |
0.0343 USDT |
0.0331 USDT |
0.0371 USDT |
0.0369 USDT |
| 2025-02-19 |
0.0357 USDT |
74,441,577.0951 ACH |
0.0363 USDT |
0.0342 USDT |
0.0375 USDT |
0.0346 USDT |
| 2025-02-18 |
0.0343 USDT |
159,513,065.7039 ACH |
0.0297 USDT |
0.0296 USDT |
0.0380 USDT |
0.0353 USDT |
| 2025-02-17 |
0.0269 USDT |
114,690,683.0178 ACH |
0.0267 USDT |
0.0250 USDT |
0.0304 USDT |
0.0297 USDT |
| 2025-02-16 |
0.0286 USDT |
196,552,870.3013 ACH |
0.0248 USDT |
0.0244 USDT |
0.0303 USDT |
0.0279 USDT |
| 2025-02-15 |
0.0252 USDT |
19,028,722.6711 ACH |
0.0259 USDT |
0.0244 USDT |
0.0262 USDT |
0.0246 USDT |
| 2025-02-14 |
0.0260 USDT |
22,677,739.0620 ACH |
0.0258 USDT |
0.0256 USDT |
0.0266 USDT |
0.0264 USDT |
| 2025-02-13 |
0.0257 USDT |
40,786,451.5092 ACH |
0.0271 USDT |
0.0249 USDT |
0.0272 USDT |
0.0258 USDT |
| 2025-02-12 |
0.0263 USDT |
25,146,433.0516 ACH |
0.0270 USDT |
0.0253 USDT |
0.0273 USDT |
0.0267 USDT |
| 2025-02-11 |
0.0290 USDT |
40,276,154.8090 ACH |
0.0291 USDT |
0.0269 USDT |
0.0305 USDT |
0.0269 USDT |
| 2025-02-10 |
0.0292 USDT |
22,230,613.2895 ACH |
0.0286 USDT |
0.0281 USDT |
0.0300 USDT |
0.0292 USDT |
| 2025-02-09 |
0.0296 USDT |
32,642,162.9144 ACH |
0.0302 USDT |
0.0272 USDT |
0.0312 USDT |
0.0277 USDT |
| 2025-02-08 |
0.0307 USDT |
17,411,858.1517 ACH |
0.0304 USDT |
0.0301 USDT |
0.0315 USDT |
0.0305 USDT |
| 2025-02-07 |
0.0324 USDT |
37,370,352.6362 ACH |
0.0322 USDT |
0.0312 USDT |
0.0341 USDT |
0.0318 USDT |
| 2025-02-06 |
0.0340 USDT |
52,138,917.0002 ACH |
0.0361 USDT |
0.0318 USDT |
0.0366 USDT |
0.0324 USDT |
| 2025-02-05 |
0.0378 USDT |
48,548,760.8369 ACH |
0.0385 USDT |
0.0356 USDT |
0.0411 USDT |
0.0360 USDT |
| 2025-02-04 |
0.0399 USDT |
111,309,870.6328 ACH |
0.0425 USDT |
0.0360 USDT |
0.0445 USDT |
0.0386 USDT |
| 2025-02-03 |
0.0362 USDT |
198,625,462.5062 ACH |
0.0399 USDT |
0.0290 USDT |
0.0474 USDT |
0.0422 USDT |
| 2025-02-02 |
0.0457 USDT |
91,802,906.6555 ACH |
0.0512 USDT |
0.0386 USDT |
0.0544 USDT |
0.0398 USDT |
| 2025-02-01 |
0.0523 USDT |
163,553,289.3316 ACH |
0.0469 USDT |
0.0451 USDT |
0.0590 USDT |
0.0496 USDT |
| 2025-01-31 |
0.0461 USDT |
65,453,362.1256 ACH |
0.0456 USDT |
0.0441 USDT |
0.0492 USDT |
0.0450 USDT |
| 2025-01-30 |
0.0423 USDT |
69,107,329.5409 ACH |
0.0376 USDT |
0.0364 USDT |
0.0499 USDT |
0.0477 USDT |
| 2025-01-29 |
0.0367 USDT |
162,551,063.9792 ACH |
0.0309 USDT |
0.0300 USDT |
0.0409 USDT |
0.0387 USDT |
| 2025-01-28 |
0.0331 USDT |
76,717,199.0299 ACH |
0.0386 USDT |
0.0305 USDT |
0.0387 USDT |
0.0309 USDT |
| 2025-01-27 |
0.0339 USDT |
228,548,686.1138 ACH |
0.0229 USDT |
0.0218 USDT |
0.0484 USDT |
0.0398 USDT |
| 2025-01-26 |
0.0221 USDT |
27,434,471.7784 ACH |
0.0203 USDT |
0.0203 USDT |
0.0262 USDT |
0.0228 USDT |
| 2025-01-25 |
0.0206 USDT |
9,498,749.5915 ACH |
0.0205 USDT |
0.0202 USDT |
0.0209 USDT |
0.0206 USDT |
| 2025-01-24 |
0.0214 USDT |
11,044,646.0232 ACH |
0.0212 USDT |
0.0205 USDT |
0.0220 USDT |
0.0208 USDT |
| 2025-01-23 |
0.0206 USDT |
5,688,517.0870 ACH |
0.0209 USDT |
0.0202 USDT |
0.0211 USDT |
0.0207 USDT |
| 2025-01-22 |
0.0214 USDT |
3,983,680.0223 ACH |
0.0215 USDT |
0.0208 USDT |
0.0219 USDT |
0.0208 USDT |
| 2025-01-21 |
0.0206 USDT |
13,444,441.9397 ACH |
0.0206 USDT |
0.0199 USDT |
0.0218 USDT |
0.0218 USDT |
| 2025-01-20 |
0.0208 USDT |
28,175,894.7418 ACH |
0.0203 USDT |
0.0195 USDT |
0.0225 USDT |
0.0209 USDT |
| 2025-01-19 |
0.0220 USDT |
21,814,775.8008 ACH |
0.0232 USDT |
0.0200 USDT |
0.0239 USDT |
0.0204 USDT |
| 2025-01-18 |
0.0237 USDT |
18,601,811.8587 ACH |
0.0255 USDT |
0.0228 USDT |
0.0258 USDT |
0.0231 USDT |
| 2025-01-17 |
0.0245 USDT |
11,204,055.4711 ACH |
0.0232 USDT |
0.0231 USDT |
0.0258 USDT |
0.0256 USDT |
| 2025-01-16 |
0.0234 USDT |
7,504,124.7797 ACH |
0.0238 USDT |
0.0228 USDT |
0.0238 USDT |
0.0236 USDT |
| 2025-01-15 |
0.0227 USDT |
11,437,642.7175 ACH |
0.0221 USDT |
0.0215 USDT |
0.0238 USDT |
0.0237 USDT |
| 2025-01-14 |
0.0217 USDT |
4,787,644.3616 ACH |
0.0216 USDT |
0.0214 USDT |
0.0221 USDT |
0.0219 USDT |
| 2025-01-13 |
0.0209 USDT |
14,095,533.3326 ACH |
0.0222 USDT |
0.0200 USDT |
0.0230 USDT |
0.0217 USDT |
| 2025-01-12 |
0.0226 USDT |
4,083,658.4393 ACH |
0.0229 USDT |
0.0223 USDT |
0.0231 USDT |
0.0225 USDT |
| 2025-01-11 |
0.0231 USDT |
3,782,960.6245 ACH |
0.0233 USDT |
0.0226 USDT |
0.0236 USDT |
0.0231 USDT |
| 2025-01-10 |
0.0233 USDT |
9,127,253.3795 ACH |
0.0227 USDT |
0.0225 USDT |
0.0238 USDT |
0.0234 USDT |