Identifier on Kucoin: ACOIN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-03 |
0.0243 USDT |
1,759,860.0501 ACOIN |
0.0253 USDT |
0.0236 USDT |
0.0253 USDT |
0.0245 USDT |
| 2023-08-02 |
0.0261 USDT |
2,929,506.0836 ACOIN |
0.0266 USDT |
0.0254 USDT |
0.0268 USDT |
0.0255 USDT |
| 2023-08-01 |
0.0254 USDT |
3,037,812.1383 ACOIN |
0.0254 USDT |
0.0251 USDT |
0.0263 USDT |
0.0255 USDT |
| 2023-07-31 |
0.0257 USDT |
2,921,697.5509 ACOIN |
0.0251 USDT |
0.0247 USDT |
0.0273 USDT |
0.0259 USDT |
| 2023-07-30 |
0.0277 USDT |
2,728,474.2896 ACOIN |
0.0289 USDT |
0.0254 USDT |
0.0290 USDT |
0.0256 USDT |
| 2023-07-29 |
0.0290 USDT |
2,771,391.7672 ACOIN |
0.0292 USDT |
0.0285 USDT |
0.0293 USDT |
0.0289 USDT |
| 2023-07-28 |
0.0293 USDT |
2,251,633.5048 ACOIN |
0.0296 USDT |
0.0285 USDT |
0.0298 USDT |
0.0291 USDT |
| 2023-07-27 |
0.0293 USDT |
2,624,318.6106 ACOIN |
0.0299 USDT |
0.0286 USDT |
0.0299 USDT |
0.0294 USDT |
| 2023-07-26 |
0.0290 USDT |
2,274,500.4605 ACOIN |
0.0288 USDT |
0.0286 USDT |
0.0297 USDT |
0.0291 USDT |
| 2023-07-25 |
0.0288 USDT |
2,445,262.7107 ACOIN |
0.0285 USDT |
0.0285 USDT |
0.0293 USDT |
0.0288 USDT |
| 2023-07-24 |
0.0287 USDT |
2,772,035.3989 ACOIN |
0.0291 USDT |
0.0285 USDT |
0.0297 USDT |
0.0285 USDT |
| 2023-07-23 |
0.0294 USDT |
2,543,368.5066 ACOIN |
0.0294 USDT |
0.0290 USDT |
0.0297 USDT |
0.0293 USDT |
| 2023-07-22 |
0.0292 USDT |
2,860,870.9519 ACOIN |
0.0292 USDT |
0.0288 USDT |
0.0294 USDT |
0.0294 USDT |
| 2023-07-21 |
0.0289 USDT |
2,682,375.9656 ACOIN |
0.0288 USDT |
0.0285 USDT |
0.0292 USDT |
0.0288 USDT |
| 2023-07-20 |
0.0295 USDT |
2,834,663.7820 ACOIN |
0.0304 USDT |
0.0285 USDT |
0.0306 USDT |
0.0288 USDT |
| 2023-07-19 |
0.0295 USDT |
2,321,139.3662 ACOIN |
0.0302 USDT |
0.0284 USDT |
0.0310 USDT |
0.0304 USDT |
| 2023-07-18 |
0.0305 USDT |
2,502,906.0936 ACOIN |
0.0293 USDT |
0.0289 USDT |
0.0310 USDT |
0.0309 USDT |
| 2023-07-17 |
0.0307 USDT |
2,478,214.8206 ACOIN |
0.0320 USDT |
0.0289 USDT |
0.0329 USDT |
0.0296 USDT |
| 2023-07-16 |
0.0306 USDT |
3,106,966.0243 ACOIN |
0.0284 USDT |
0.0283 USDT |
0.0331 USDT |
0.0320 USDT |
| 2023-07-15 |
0.0288 USDT |
2,365,185.4503 ACOIN |
0.0291 USDT |
0.0271 USDT |
0.0299 USDT |
0.0282 USDT |
| 2023-07-14 |
0.0306 USDT |
2,246,752.2752 ACOIN |
0.0290 USDT |
0.0284 USDT |
0.0330 USDT |
0.0291 USDT |
| 2023-07-13 |
0.0303 USDT |
2,161,309.6573 ACOIN |
0.0309 USDT |
0.0289 USDT |
0.0311 USDT |
0.0293 USDT |
| 2023-07-12 |
0.0319 USDT |
2,025,385.7259 ACOIN |
0.0325 USDT |
0.0303 USDT |
0.0328 USDT |
0.0307 USDT |
| 2023-07-11 |
0.0325 USDT |
1,898,666.6811 ACOIN |
0.0321 USDT |
0.0321 USDT |
0.0332 USDT |
0.0325 USDT |
| 2023-07-10 |
0.0322 USDT |
1,995,644.2372 ACOIN |
0.0320 USDT |
0.0320 USDT |
0.0327 USDT |
0.0320 USDT |
| 2023-07-09 |
0.0322 USDT |
2,254,696.6716 ACOIN |
0.0323 USDT |
0.0319 USDT |
0.0330 USDT |
0.0320 USDT |
| 2023-07-08 |
0.0330 USDT |
1,805,358.6016 ACOIN |
0.0333 USDT |
0.0326 USDT |
0.0334 USDT |
0.0332 USDT |
| 2023-07-07 |
0.0335 USDT |
1,826,971.6565 ACOIN |
0.0341 USDT |
0.0321 USDT |
0.0342 USDT |
0.0333 USDT |
| 2023-07-06 |
0.0344 USDT |
2,127,800.5564 ACOIN |
0.0343 USDT |
0.0340 USDT |
0.0353 USDT |
0.0341 USDT |
| 2023-07-05 |
0.0345 USDT |
1,636,570.5263 ACOIN |
0.0347 USDT |
0.0336 USDT |
0.0360 USDT |
0.0343 USDT |
| 2023-07-04 |
0.0351 USDT |
1,466,483.0759 ACOIN |
0.0346 USDT |
0.0339 USDT |
0.0365 USDT |
0.0341 USDT |
| 2023-07-03 |
0.0341 USDT |
2,294,185.9847 ACOIN |
0.0343 USDT |
0.0315 USDT |
0.0362 USDT |
0.0337 USDT |
| 2023-07-02 |
0.0355 USDT |
2,090,084.3789 ACOIN |
0.0358 USDT |
0.0342 USDT |
0.0363 USDT |
0.0343 USDT |
| 2023-07-01 |
0.0347 USDT |
2,080,338.3244 ACOIN |
0.0349 USDT |
0.0340 USDT |
0.0361 USDT |
0.0353 USDT |
| 2023-06-30 |
0.0347 USDT |
1,984,638.0789 ACOIN |
0.0354 USDT |
0.0318 USDT |
0.0357 USDT |
0.0347 USDT |
| 2023-06-29 |
0.0353 USDT |
1,949,723.8173 ACOIN |
0.0351 USDT |
0.0325 USDT |
0.0363 USDT |
0.0351 USDT |
| 2023-06-28 |
0.0357 USDT |
1,891,524.7436 ACOIN |
0.0370 USDT |
0.0342 USDT |
0.0370 USDT |
0.0354 USDT |
| 2023-06-27 |
0.0373 USDT |
1,987,054.2428 ACOIN |
0.0379 USDT |
0.0361 USDT |
0.0394 USDT |
0.0370 USDT |
| 2023-06-26 |
0.0370 USDT |
1,950,347.5122 ACOIN |
0.0365 USDT |
0.0363 USDT |
0.0380 USDT |
0.0371 USDT |
| 2023-06-25 |
0.0370 USDT |
1,944,620.6943 ACOIN |
0.0364 USDT |
0.0361 USDT |
0.0380 USDT |
0.0366 USDT |
| 2023-06-24 |
0.0369 USDT |
2,081,307.0788 ACOIN |
0.0372 USDT |
0.0350 USDT |
0.0378 USDT |
0.0364 USDT |
| 2023-06-23 |
0.0379 USDT |
1,975,342.0631 ACOIN |
0.0374 USDT |
0.0369 USDT |
0.0398 USDT |
0.0373 USDT |
| 2023-06-22 |
0.0380 USDT |
1,771,206.7753 ACOIN |
0.0375 USDT |
0.0370 USDT |
0.0400 USDT |
0.0373 USDT |
| 2023-06-21 |
0.0374 USDT |
1,753,986.6129 ACOIN |
0.0373 USDT |
0.0366 USDT |
0.0381 USDT |
0.0373 USDT |
| 2023-06-20 |
0.0363 USDT |
1,809,279.9234 ACOIN |
0.0372 USDT |
0.0350 USDT |
0.0378 USDT |
0.0370 USDT |
| 2023-06-19 |
0.0369 USDT |
2,062,983.9208 ACOIN |
0.0377 USDT |
0.0345 USDT |
0.0379 USDT |
0.0372 USDT |
| 2023-06-18 |
0.0383 USDT |
3,285,137.5959 ACOIN |
0.0385 USDT |
0.0379 USDT |
0.0395 USDT |
0.0385 USDT |
| 2023-06-17 |
0.0382 USDT |
3,638,307.6779 ACOIN |
0.0375 USDT |
0.0373 USDT |
0.0392 USDT |
0.0384 USDT |
| 2023-06-16 |
0.0380 USDT |
3,231,594.3641 ACOIN |
0.0379 USDT |
0.0370 USDT |
0.0390 USDT |
0.0381 USDT |
| 2023-06-15 |
0.0385 USDT |
3,816,281.4253 ACOIN |
0.0382 USDT |
0.0371 USDT |
0.0420 USDT |
0.0378 USDT |