Identifier on Kucoin: ACOIN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-14 |
0.0376 USDT |
3,433,261.4163 ACOIN |
0.0370 USDT |
0.0357 USDT |
0.0402 USDT |
0.0366 USDT |
| 2023-06-13 |
0.0367 USDT |
3,697,096.9273 ACOIN |
0.0368 USDT |
0.0354 USDT |
0.0381 USDT |
0.0364 USDT |
| 2023-06-12 |
0.0369 USDT |
4,073,137.2197 ACOIN |
0.0371 USDT |
0.0356 USDT |
0.0428 USDT |
0.0368 USDT |
| 2023-06-11 |
0.0364 USDT |
5,423,392.4606 ACOIN |
0.0349 USDT |
0.0343 USDT |
0.0430 USDT |
0.0371 USDT |
| 2023-06-10 |
0.0349 USDT |
2,508,704.3318 ACOIN |
0.0362 USDT |
0.0340 USDT |
0.0376 USDT |
0.0345 USDT |
| 2023-06-09 |
0.0373 USDT |
2,926,361.1791 ACOIN |
0.0386 USDT |
0.0362 USDT |
0.0390 USDT |
0.0369 USDT |
| 2023-06-08 |
0.0380 USDT |
3,507,939.2544 ACOIN |
0.0380 USDT |
0.0360 USDT |
0.0430 USDT |
0.0380 USDT |
| 2023-06-07 |
0.0388 USDT |
3,242,191.3513 ACOIN |
0.0408 USDT |
0.0370 USDT |
0.0409 USDT |
0.0379 USDT |
| 2023-06-06 |
0.0390 USDT |
2,932,096.6343 ACOIN |
0.0360 USDT |
0.0356 USDT |
0.0432 USDT |
0.0399 USDT |
| 2023-06-05 |
0.0381 USDT |
3,766,022.5198 ACOIN |
0.0410 USDT |
0.0351 USDT |
0.0426 USDT |
0.0359 USDT |
| 2023-06-04 |
0.0420 USDT |
3,676,611.6987 ACOIN |
0.0401 USDT |
0.0396 USDT |
0.0443 USDT |
0.0423 USDT |
| 2023-06-03 |
0.0544 USDT |
21,065,904.4712 ACOIN |
0.0523 USDT |
0.0350 USDT |
0.0749 USDT |
0.0397 USDT |
| 2023-06-02 |
0.0510 USDT |
7,244,357.3905 ACOIN |
0.0485 USDT |
0.0418 USDT |
0.0583 USDT |
0.0529 USDT |
| 2023-06-01 |
0.0398 USDT |
3,437,707.2193 ACOIN |
0.0383 USDT |
0.0381 USDT |
0.0432 USDT |
0.0415 USDT |
| 2023-05-31 |
0.0379 USDT |
3,452,931.6326 ACOIN |
0.0386 USDT |
0.0374 USDT |
0.0387 USDT |
0.0378 USDT |
| 2023-05-30 |
0.0379 USDT |
2,815,054.9344 ACOIN |
0.0373 USDT |
0.0373 USDT |
0.0387 USDT |
0.0384 USDT |
| 2023-05-29 |
0.0365 USDT |
3,462,626.9878 ACOIN |
0.0356 USDT |
0.0356 USDT |
0.0389 USDT |
0.0378 USDT |
| 2023-05-28 |
0.0353 USDT |
3,703,914.0501 ACOIN |
0.0349 USDT |
0.0349 USDT |
0.0356 USDT |
0.0356 USDT |
| 2023-05-27 |
0.0348 USDT |
3,572,904.4067 ACOIN |
0.0349 USDT |
0.0343 USDT |
0.0352 USDT |
0.0348 USDT |
| 2023-05-26 |
0.0364 USDT |
3,316,498.9800 ACOIN |
0.0363 USDT |
0.0343 USDT |
0.0382 USDT |
0.0346 USDT |
| 2023-05-25 |
0.0349 USDT |
3,558,850.2390 ACOIN |
0.0351 USDT |
0.0341 USDT |
0.0354 USDT |
0.0354 USDT |
| 2023-05-24 |
0.0349 USDT |
3,987,078.2427 ACOIN |
0.0346 USDT |
0.0338 USDT |
0.0360 USDT |
0.0351 USDT |
| 2023-05-23 |
0.0350 USDT |
3,814,218.4634 ACOIN |
0.0353 USDT |
0.0346 USDT |
0.0355 USDT |
0.0346 USDT |
| 2023-05-22 |
0.0355 USDT |
4,034,973.6116 ACOIN |
0.0367 USDT |
0.0350 USDT |
0.0369 USDT |
0.0353 USDT |
| 2023-05-21 |
0.0371 USDT |
3,463,211.0415 ACOIN |
0.0376 USDT |
0.0362 USDT |
0.0385 USDT |
0.0366 USDT |
| 2023-05-20 |
0.0385 USDT |
2,793,147.4567 ACOIN |
0.0395 USDT |
0.0374 USDT |
0.0401 USDT |
0.0380 USDT |
| 2023-05-19 |
0.0394 USDT |
4,038,816.4703 ACOIN |
0.0380 USDT |
0.0374 USDT |
0.0418 USDT |
0.0403 USDT |
| 2023-05-18 |
0.0373 USDT |
2,682,911.3354 ACOIN |
0.0369 USDT |
0.0364 USDT |
0.0386 USDT |
0.0376 USDT |
| 2023-05-17 |
0.0368 USDT |
2,608,600.9101 ACOIN |
0.0370 USDT |
0.0361 USDT |
0.0378 USDT |
0.0363 USDT |
| 2023-05-16 |
0.0377 USDT |
2,939,515.4768 ACOIN |
0.0375 USDT |
0.0367 USDT |
0.0400 USDT |
0.0369 USDT |
| 2023-05-15 |
0.0374 USDT |
3,593,215.5789 ACOIN |
0.0371 USDT |
0.0364 USDT |
0.0390 USDT |
0.0369 USDT |
| 2023-05-14 |
0.0379 USDT |
4,416,212.2408 ACOIN |
0.0370 USDT |
0.0361 USDT |
0.0410 USDT |
0.0373 USDT |
| 2023-05-13 |
0.0361 USDT |
3,536,593.6397 ACOIN |
0.0360 USDT |
0.0351 USDT |
0.0385 USDT |
0.0366 USDT |
| 2023-05-12 |
0.0364 USDT |
5,299,310.9090 ACOIN |
0.0358 USDT |
0.0345 USDT |
0.0393 USDT |
0.0352 USDT |
| 2023-05-11 |
0.0372 USDT |
4,924,283.4068 ACOIN |
0.0357 USDT |
0.0350 USDT |
0.0411 USDT |
0.0357 USDT |
| 2023-05-10 |
0.0376 USDT |
3,568,937.1510 ACOIN |
0.0383 USDT |
0.0351 USDT |
0.0404 USDT |
0.0361 USDT |
| 2023-05-09 |
0.0388 USDT |
3,868,028.3908 ACOIN |
0.0406 USDT |
0.0368 USDT |
0.0420 USDT |
0.0382 USDT |
| 2023-05-08 |
0.0420 USDT |
4,908,850.9033 ACOIN |
0.0438 USDT |
0.0390 USDT |
0.0465 USDT |
0.0412 USDT |
| 2023-05-07 |
0.0448 USDT |
3,959,557.1361 ACOIN |
0.0442 USDT |
0.0421 USDT |
0.0484 USDT |
0.0429 USDT |
| 2023-05-06 |
0.0467 USDT |
5,035,302.8476 ACOIN |
0.0498 USDT |
0.0438 USDT |
0.0507 USDT |
0.0439 USDT |
| 2023-05-05 |
0.0556 USDT |
8,694,140.9546 ACOIN |
0.0513 USDT |
0.0500 USDT |
0.0615 USDT |
0.0512 USDT |
| 2023-05-04 |
0.0501 USDT |
5,556,309.6598 ACOIN |
0.0496 USDT |
0.0454 USDT |
0.0556 USDT |
0.0534 USDT |
| 2023-05-03 |
0.0521 USDT |
9,538,824.5943 ACOIN |
0.0493 USDT |
0.0450 USDT |
0.0595 USDT |
0.0507 USDT |
| 2023-05-02 |
0.0575 USDT |
21,718,753.0701 ACOIN |
0.0428 USDT |
0.0409 USDT |
0.0696 USDT |
0.0538 USDT |
| 2023-05-01 |
0.0430 USDT |
6,810,517.1651 ACOIN |
0.0487 USDT |
0.0383 USDT |
0.0504 USDT |
0.0429 USDT |
| 2023-04-30 |
0.0522 USDT |
7,070,670.1311 ACOIN |
0.0545 USDT |
0.0466 USDT |
0.0580 USDT |
0.0525 USDT |
| 2023-04-29 |
0.0578 USDT |
12,029,608.6920 ACOIN |
0.0539 USDT |
0.0509 USDT |
0.0649 USDT |
0.0570 USDT |
| 2023-04-28 |
0.0659 USDT |
43,879,366.6284 ACOIN |
0.0680 USDT |
0.0327 USDT |
0.1490 USDT |
0.0537 USDT |
| 2023-04-27 |
0.0645 USDT |
18,316,942.0216 ACOIN |
0.0549 USDT |
0.0450 USDT |
0.0880 USDT |
0.0728 USDT |
| 2023-04-26 |
0.0417 USDT |
18,724,327.8081 ACOIN |
0.0300 USDT |
0.0280 USDT |
0.0571 USDT |
0.0564 USDT |