Identifier on Kucoin: ACOIN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-09 |
0.9681 USDT |
699.0468 ACOIN |
0.9906 USDT |
0.9225 USDT |
1.0900 USDT |
1.0900 USDT |
| 2020-06-08 |
0.9886 USDT |
838.2731 ACOIN |
0.9989 USDT |
0.9242 USDT |
1.0013 USDT |
0.9900 USDT |
| 2020-06-07 |
0.9309 USDT |
4,975.2065 ACOIN |
1.0794 USDT |
0.9231 USDT |
1.0794 USDT |
1.0007 USDT |
| 2020-06-06 |
1.0576 USDT |
795.8628 ACOIN |
1.0912 USDT |
0.9231 USDT |
1.1000 USDT |
1.0794 USDT |
| 2020-06-05 |
1.0561 USDT |
2,507.6279 ACOIN |
1.0978 USDT |
0.9159 USDT |
1.2500 USDT |
0.9231 USDT |
| 2020-06-04 |
1.1029 USDT |
1,652.0992 ACOIN |
1.1437 USDT |
1.0003 USDT |
1.2000 USDT |
1.1050 USDT |
| 2020-06-03 |
1.0426 USDT |
29,089.0819 ACOIN |
1.0853 USDT |
0.9500 USDT |
1.1500 USDT |
1.1500 USDT |
| 2020-06-02 |
1.1037 USDT |
71,832.7271 ACOIN |
1.1984 USDT |
1.0100 USDT |
1.1984 USDT |
1.0846 USDT |
| 2020-06-01 |
1.1857 USDT |
68,480.2540 ACOIN |
1.0868 USDT |
1.0868 USDT |
1.2800 USDT |
1.1985 USDT |
| 2020-05-31 |
1.2554 USDT |
58,357.6608 ACOIN |
1.2675 USDT |
1.0868 USDT |
1.2826 USDT |
1.0868 USDT |
| 2020-05-30 |
1.2613 USDT |
58,520.5489 ACOIN |
1.2831 USDT |
1.2500 USDT |
1.2837 USDT |
1.2675 USDT |
| 2020-05-29 |
1.2790 USDT |
54,850.8236 ACOIN |
1.3062 USDT |
1.2528 USDT |
1.3429 USDT |
1.2830 USDT |
| 2020-05-28 |
1.3024 USDT |
56,631.4972 ACOIN |
1.3591 USDT |
1.2600 USDT |
1.3694 USDT |
1.3055 USDT |
| 2020-05-27 |
1.3568 USDT |
57,108.1541 ACOIN |
1.4480 USDT |
1.2440 USDT |
1.4532 USDT |
1.3592 USDT |
| 2020-05-26 |
1.4708 USDT |
44,057.7749 ACOIN |
1.5366 USDT |
1.3370 USDT |
1.5429 USDT |
1.4481 USDT |
| 2020-05-25 |
1.5372 USDT |
49,663.7006 ACOIN |
1.5189 USDT |
1.5143 USDT |
1.5700 USDT |
1.5373 USDT |
| 2020-05-24 |
1.5555 USDT |
50,711.2896 ACOIN |
1.5769 USDT |
1.4898 USDT |
1.6039 USDT |
1.5192 USDT |
| 2020-05-23 |
1.5890 USDT |
58,900.1543 ACOIN |
1.5526 USDT |
1.4143 USDT |
1.8414 USDT |
1.5795 USDT |
| 2020-05-22 |
1.5006 USDT |
53,538.9784 ACOIN |
1.4592 USDT |
1.2000 USDT |
1.8100 USDT |
1.5514 USDT |
| 2020-05-21 |
1.6102 USDT |
50,122.0767 ACOIN |
1.6729 USDT |
1.3893 USDT |
2.0000 USDT |
1.4592 USDT |
| 2020-05-20 |
1.5932 USDT |
60,823.2087 ACOIN |
1.1975 USDT |
1.1000 USDT |
2.5000 USDT |
1.6729 USDT |
| 2020-05-19 |
1.2366 USDT |
45,514.6657 ACOIN |
1.2808 USDT |
1.1035 USDT |
1.2985 USDT |
1.1975 USDT |
| 2020-05-18 |
1.2989 USDT |
47,830.6641 ACOIN |
1.3150 USDT |
1.2700 USDT |
1.4039 USDT |
1.2808 USDT |
| 2020-05-17 |
1.3647 USDT |
42,108.2675 ACOIN |
1.4366 USDT |
1.2222 USDT |
1.4779 USDT |
1.3154 USDT |
| 2020-05-16 |
1.4672 USDT |
41,802.4141 ACOIN |
1.5862 USDT |
1.4313 USDT |
1.5885 USDT |
1.4366 USDT |
| 2020-05-15 |
1.5891 USDT |
28,251.9108 ACOIN |
1.7259 USDT |
1.5272 USDT |
1.8859 USDT |
1.5885 USDT |
| 2020-05-14 |
1.9674 USDT |
12,372.0047 ACOIN |
2.0474 USDT |
1.6421 USDT |
2.0896 USDT |
1.7259 USDT |
| 2020-05-13 |
2.0458 USDT |
32,786.4930 ACOIN |
2.0090 USDT |
2.0000 USDT |
2.1095 USDT |
2.0499 USDT |
| 2020-05-12 |
2.0611 USDT |
34,485.4990 ACOIN |
2.0481 USDT |
2.0002 USDT |
2.1199 USDT |
2.0076 USDT |
| 2020-05-11 |
2.0546 USDT |
17,794.7616 ACOIN |
1.9857 USDT |
1.9500 USDT |
2.1259 USDT |
2.0481 USDT |
| 2020-05-10 |
1.9879 USDT |
20,691.5787 ACOIN |
2.0000 USDT |
1.8963 USDT |
2.0499 USDT |
1.9836 USDT |
| 2020-05-09 |
2.0189 USDT |
29,844.8798 ACOIN |
2.1488 USDT |
1.9690 USDT |
2.1900 USDT |
1.9985 USDT |
| 2020-05-08 |
2.1557 USDT |
21,162.8630 ACOIN |
2.0183 USDT |
2.0061 USDT |
2.2113 USDT |
2.1441 USDT |
| 2020-05-07 |
1.8128 USDT |
30,762.0424 ACOIN |
1.8053 USDT |
1.2030 USDT |
2.3217 USDT |
2.0183 USDT |
| 2020-05-06 |
2.1785 USDT |
18,394.2671 ACOIN |
2.3069 USDT |
1.6864 USDT |
2.3103 USDT |
1.7635 USDT |
| 2020-05-05 |
2.3731 USDT |
17,901.7742 ACOIN |
2.5000 USDT |
2.2000 USDT |
2.5368 USDT |
2.3098 USDT |
| 2020-05-04 |
2.5120 USDT |
19,300.0620 ACOIN |
2.4369 USDT |
2.4369 USDT |
2.5369 USDT |
2.5000 USDT |
| 2020-05-03 |
2.4962 USDT |
22,451.7072 ACOIN |
2.5575 USDT |
2.4000 USDT |
2.5586 USDT |
2.4369 USDT |
| 2020-05-02 |
2.5398 USDT |
27,182.5149 ACOIN |
2.5423 USDT |
2.4000 USDT |
2.6100 USDT |
2.5583 USDT |
| 2020-05-01 |
2.5856 USDT |
16,988.7843 ACOIN |
2.6275 USDT |
2.2000 USDT |
2.8193 USDT |
2.5390 USDT |
| 2020-04-30 |
3.1463 USDT |
12,819.0730 ACOIN |
3.5305 USDT |
2.5000 USDT |
3.5940 USDT |
2.6275 USDT |
| 2020-04-29 |
3.5254 USDT |
12,049.9479 ACOIN |
3.8296 USDT |
3.4000 USDT |
3.8296 USDT |
3.5305 USDT |
| 2020-04-28 |
3.6771 USDT |
20,486.7545 ACOIN |
4.2316 USDT |
3.4847 USDT |
4.2316 USDT |
3.7910 USDT |
| 2020-04-27 |
4.7315 USDT |
18,982.1417 ACOIN |
5.1309 USDT |
4.1738 USDT |
5.1513 USDT |
4.2252 USDT |
| 2020-04-26 |
5.0630 USDT |
15,893.1807 ACOIN |
5.0140 USDT |
5.0000 USDT |
5.2100 USDT |
5.1343 USDT |
| 2020-04-25 |
5.0361 USDT |
18,847.6944 ACOIN |
5.1144 USDT |
5.0000 USDT |
5.1400 USDT |
5.0153 USDT |
| 2020-04-24 |
5.0682 USDT |
18,553.7310 ACOIN |
5.1762 USDT |
5.0000 USDT |
5.1776 USDT |
5.1116 USDT |
| 2020-04-23 |
5.0668 USDT |
18,135.9493 ACOIN |
5.0075 USDT |
4.9798 USDT |
5.2140 USDT |
5.1804 USDT |
| 2020-04-22 |
5.0121 USDT |
16,385.2483 ACOIN |
5.0100 USDT |
4.9899 USDT |
5.0337 USDT |
5.0077 USDT |
| 2020-04-21 |
5.0266 USDT |
15,890.6300 ACOIN |
5.0303 USDT |
5.0000 USDT |
5.0461 USDT |
5.0116 USDT |