Identifier on Kucoin: ACQ-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.0240 USDC |
45,126.9567 |
0.0253 USDC |
0.0218 USDC |
0.0258 USDC |
0.0235 USDC |
| 2024-04-27 |
0.0262 USDC |
28,585.0197 |
0.0266 USDC |
0.0244 USDC |
0.0279 USDC |
0.0262 USDC |
| 2024-04-26 |
0.0279 USDC |
82,773.1671 |
0.0280 USDC |
0.0248 USDC |
0.0300 USDC |
0.0272 USDC |
| 2024-04-25 |
0.0276 USDC |
38,614.4963 |
0.0264 USDC |
0.0259 USDC |
0.0295 USDC |
0.0281 USDC |
| 2024-04-24 |
0.0279 USDC |
41,591.4417 |
0.0277 USDC |
0.0264 USDC |
0.0294 USDC |
0.0268 USDC |
| 2024-04-23 |
0.0271 USDC |
70,882.8996 |
0.0289 USDC |
0.0258 USDC |
0.0298 USDC |
0.0273 USDC |
| 2024-04-22 |
0.0299 USDC |
146,924.5419 |
0.0264 USDC |
0.0262 USDC |
0.0324 USDC |
0.0289 USDC |
| 2024-04-21 |
0.0246 USDC |
80,627.9330 |
0.0208 USDC |
0.0204 USDC |
0.0290 USDC |
0.0252 USDC |
| 2024-04-20 |
0.0202 USDC |
15,191.2195 |
0.0210 USDC |
0.0191 USDC |
0.0217 USDC |
0.0205 USDC |
| 2024-04-19 |
0.0193 USDC |
19,078.6946 |
0.0189 USDC |
0.0174 USDC |
0.0236 USDC |
0.0205 USDC |
| 2024-04-18 |
0.0186 USDC |
27,095.6674 |
0.0192 USDC |
0.0163 USDC |
0.0204 USDC |
0.0177 USDC |
| 2024-04-17 |
0.0201 USDC |
48,034.2188 |
0.0212 USDC |
0.0194 USDC |
0.0221 USDC |
0.0194 USDC |
| 2024-04-16 |
0.0222 USDC |
15,405.9173 |
0.0230 USDC |
0.0207 USDC |
0.0245 USDC |
0.0212 USDC |
| 2024-04-15 |
0.0244 USDC |
25,636.3013 |
0.0244 USDC |
0.0229 USDC |
0.0275 USDC |
0.0239 USDC |
| 2024-04-14 |
0.0243 USDC |
34,847.0262 |
0.0245 USDC |
0.0233 USDC |
0.0267 USDC |
0.0245 USDC |
| 2024-04-13 |
0.0271 USDC |
48,957.9656 |
0.0265 USDC |
0.0233 USDC |
0.0296 USDC |
0.0243 USDC |
| 2024-04-12 |
0.0283 USDC |
8,805.0592 |
0.0293 USDC |
0.0266 USDC |
0.0293 USDC |
0.0272 USDC |
| 2024-04-11 |
0.0294 USDC |
21,171.1756 |
0.0309 USDC |
0.0273 USDC |
0.0324 USDC |
0.0280 USDC |
| 2024-04-10 |
0.0330 USDC |
50,082.4619 |
0.0326 USDC |
0.0317 USDC |
0.0359 USDC |
0.0324 USDC |
| 2024-04-09 |
0.0325 USDC |
23,067.3218 |
0.0351 USDC |
0.0287 USDC |
0.0360 USDC |
0.0328 USDC |
| 2024-04-08 |
0.0352 USDC |
24,801.5045 |
0.0373 USDC |
0.0342 USDC |
0.0378 USDC |
0.0345 USDC |
| 2024-04-07 |
0.0359 USDC |
86,463.6050 |
0.0387 USDC |
0.0336 USDC |
0.0398 USDC |
0.0358 USDC |
| 2024-04-06 |
0.0382 USDC |
8,534.5159 |
0.0384 USDC |
0.0367 USDC |
0.0401 USDC |
0.0373 USDC |
| 2024-04-05 |
0.0397 USDC |
22,169.8707 |
0.0393 USDC |
0.0374 USDC |
0.0437 USDC |
0.0393 USDC |
| 2024-04-04 |
0.0390 USDC |
65,451.6287 |
0.0359 USDC |
0.0352 USDC |
0.0460 USDC |
0.0385 USDC |
| 2024-04-03 |
0.0388 USDC |
22,274.5097 |
0.0379 USDC |
0.0349 USDC |
0.0404 USDC |
0.0354 USDC |
| 2024-04-02 |
0.0424 USDC |
72,591.2958 |
0.0446 USDC |
0.0379 USDC |
0.0454 USDC |
0.0379 USDC |
| 2024-04-01 |
0.0432 USDC |
92,735.4736 |
0.0431 USDC |
0.0412 USDC |
0.0459 USDC |
0.0438 USDC |
| 2024-03-31 |
0.0458 USDC |
64,693.7311 |
0.0454 USDC |
0.0439 USDC |
0.0480 USDC |
0.0450 USDC |
| 2024-03-30 |
0.0487 USDC |
59,859.6708 |
0.0504 USDC |
0.0454 USDC |
0.0554 USDC |
0.0459 USDC |
| 2024-03-29 |
0.0438 USDC |
76,261.9220 |
0.0448 USDC |
0.0402 USDC |
0.0499 USDC |
0.0499 USDC |
| 2024-03-28 |
0.0459 USDC |
347,090.8743 |
0.0485 USDC |
0.0431 USDC |
0.0545 USDC |
0.0454 USDC |
| 2024-03-27 |
0.0441 USDC |
200,438.9455 |
0.0383 USDC |
0.0373 USDC |
0.0498 USDC |
0.0472 USDC |
| 2024-03-26 |
0.0376 USDC |
500,378.1606 |
0.0373 USDC |
0.0299 USDC |
0.0494 USDC |
0.0328 USDC |
| 2024-03-25 |
0.0368 USDC |
263,826.9489 |
0.0298 USDC |
0.0280 USDC |
0.0380 USDC |
0.0368 USDC |
| 2024-03-24 |
0.0293 USDC |
46,222.4695 |
0.0336 USDC |
0.0276 USDC |
0.0336 USDC |
0.0302 USDC |
| 2024-03-23 |
0.0283 USDC |
47,761.9083 |
0.0295 USDC |
0.0271 USDC |
0.0311 USDC |
0.0291 USDC |
| 2024-03-22 |
0.0337 USDC |
639,895.4726 |
0.0248 USDC |
0.0243 USDC |
0.0409 USDC |
0.0317 USDC |
| 2024-03-21 |
0.0246 USDC |
390,222.3882 |
0.0205 USDC |
0.0205 USDC |
0.0300 USDC |
0.0243 USDC |
| 2024-03-20 |
0.0208 USDC |
204,835.7512 |
0.0211 USDC |
0.0174 USDC |
0.0230 USDC |
0.0207 USDC |
| 2024-03-19 |
0.0204 USDC |
33,331.9218 |
0.0218 USDC |
0.0194 USDC |
0.0223 USDC |
0.0202 USDC |
| 2024-03-18 |
0.0231 USDC |
18,354.4902 |
0.0242 USDC |
0.0216 USDC |
0.0248 USDC |
0.0218 USDC |
| 2024-03-17 |
0.0229 USDC |
16,084.4910 |
0.0222 USDC |
0.0212 USDC |
0.0247 USDC |
0.0238 USDC |
| 2024-03-16 |
0.0240 USDC |
24,190.4631 |
0.0245 USDC |
0.0214 USDC |
0.0256 USDC |
0.0233 USDC |
| 2024-03-15 |
0.0232 USDC |
21,856.9139 |
0.0234 USDC |
0.0218 USDC |
0.0267 USDC |
0.0234 USDC |
| 2024-03-14 |
0.0235 USDC |
536,331.3564 |
0.0223 USDC |
0.0221 USDC |
0.0262 USDC |
0.0229 USDC |
| 2024-03-13 |
0.0233 USDC |
114,373.2387 |
0.0202 USDC |
0.0195 USDC |
0.0237 USDC |
0.0220 USDC |
| 2024-03-12 |
0.0205 USDC |
23,967.1959 |
0.0203 USDC |
0.0190 USDC |
0.0219 USDC |
0.0199 USDC |
| 2024-03-11 |
0.0208 USDC |
27,324.5246 |
0.0215 USDC |
0.0192 USDC |
0.0223 USDC |
0.0202 USDC |
| 2024-03-10 |
0.0216 USDC |
30,810.6566 |
0.0204 USDC |
0.0204 USDC |
0.0234 USDC |
0.0216 USDC |