Identifier on Kucoin: ACQ-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-01 |
0.0254 USDC |
500,740.8169 |
0.0225 USDC |
0.0220 USDC |
0.0287 USDC |
0.0249 USDC |
| 2022-12-31 |
0.0230 USDC |
403,984.0614 |
0.0234 USDC |
0.0216 USDC |
0.0280 USDC |
0.0223 USDC |
| 2022-12-30 |
0.0227 USDC |
986,184.3554 |
0.0234 USDC |
0.0214 USDC |
0.0265 USDC |
0.0218 USDC |
| 2022-12-29 |
0.0237 USDC |
2,392,980.9837 |
0.0229 USDC |
0.0212 USDC |
0.0281 USDC |
0.0226 USDC |
| 2022-12-28 |
0.0241 USDC |
37,100.4121 |
0.0241 USDC |
0.0237 USDC |
0.0258 USDC |
0.0237 USDC |
| 2022-12-27 |
0.0250 USDC |
342,053.2050 |
0.0249 USDC |
0.0236 USDC |
0.0323 USDC |
0.0240 USDC |
| 2022-12-26 |
0.0256 USDC |
983,787.7211 |
0.0258 USDC |
0.0237 USDC |
0.0284 USDC |
0.0253 USDC |
| 2022-12-25 |
0.0266 USDC |
190,434.8608 |
0.0274 USDC |
0.0257 USDC |
0.0275 USDC |
0.0258 USDC |
| 2022-12-24 |
0.0279 USDC |
119,903.1958 |
0.0271 USDC |
0.0264 USDC |
0.0292 USDC |
0.0277 USDC |
| 2022-12-23 |
0.0262 USDC |
42,454.2421 |
0.0261 USDC |
0.0251 USDC |
0.0271 USDC |
0.0252 USDC |
| 2022-12-22 |
0.0271 USDC |
24,816.0297 |
0.0265 USDC |
0.0252 USDC |
0.0283 USDC |
0.0252 USDC |
| 2022-12-21 |
0.0277 USDC |
15,616.0365 |
0.0297 USDC |
0.0253 USDC |
0.0315 USDC |
0.0268 USDC |
| 2022-12-20 |
0.0301 USDC |
39,931.9764 |
0.0309 USDC |
0.0285 USDC |
0.0323 USDC |
0.0311 USDC |
| 2022-12-19 |
0.0310 USDC |
146,677.9768 |
0.0271 USDC |
0.0243 USDC |
0.0353 USDC |
0.0315 USDC |
| 2022-12-18 |
0.0284 USDC |
15,429.6334 |
0.0280 USDC |
0.0271 USDC |
0.0290 USDC |
0.0271 USDC |
| 2022-12-17 |
0.0293 USDC |
13,048.1469 |
0.0291 USDC |
0.0280 USDC |
0.0304 USDC |
0.0283 USDC |
| 2022-12-16 |
0.0325 USDC |
38,129.2592 |
0.0371 USDC |
0.0286 USDC |
0.0371 USDC |
0.0311 USDC |
| 2022-12-15 |
0.0417 USDC |
444,746.0748 |
0.0404 USDC |
0.0349 USDC |
0.0454 USDC |
0.0355 USDC |
| 2022-12-14 |
0.0337 USDC |
803,016.6344 |
0.0252 USDC |
0.0252 USDC |
0.0431 USDC |
0.0420 USDC |
| 2022-12-13 |
0.0258 USDC |
29,523.7046 |
0.0278 USDC |
0.0235 USDC |
0.0280 USDC |
0.0251 USDC |
| 2022-12-12 |
0.0270 USDC |
9,469.6038 |
0.0272 USDC |
0.0252 USDC |
0.0274 USDC |
0.0274 USDC |
| 2022-12-11 |
0.0274 USDC |
14,660.3611 |
0.0279 USDC |
0.0258 USDC |
0.0285 USDC |
0.0267 USDC |
| 2022-12-10 |
0.0274 USDC |
17,356.5497 |
0.0277 USDC |
0.0259 USDC |
0.0282 USDC |
0.0282 USDC |
| 2022-12-09 |
0.0276 USDC |
18,564.0217 |
0.0281 USDC |
0.0265 USDC |
0.0286 USDC |
0.0273 USDC |
| 2022-12-08 |
0.0295 USDC |
76,691.6162 |
0.0298 USDC |
0.0277 USDC |
0.0305 USDC |
0.0290 USDC |
| 2022-12-07 |
0.0306 USDC |
112,242.6375 |
0.0279 USDC |
0.0252 USDC |
0.0331 USDC |
0.0305 USDC |
| 2022-12-06 |
0.0281 USDC |
9,297.2523 |
0.0280 USDC |
0.0274 USDC |
0.0286 USDC |
0.0281 USDC |
| 2022-12-05 |
0.0282 USDC |
34,768.5613 |
0.0282 USDC |
0.0271 USDC |
0.0286 USDC |
0.0278 USDC |
| 2022-12-04 |
0.0291 USDC |
47,163.0171 |
0.0289 USDC |
0.0279 USDC |
0.0303 USDC |
0.0283 USDC |
| 2022-12-03 |
0.0301 USDC |
28,319.1620 |
0.0304 USDC |
0.0291 USDC |
0.0313 USDC |
0.0292 USDC |
| 2022-12-02 |
0.0304 USDC |
46,696.6019 |
0.0303 USDC |
0.0277 USDC |
0.0316 USDC |
0.0302 USDC |
| 2022-12-01 |
0.0338 USDC |
172,927.2885 |
0.0347 USDC |
0.0306 USDC |
0.0347 USDC |
0.0314 USDC |
| 2022-11-30 |
0.0249 USDC |
122,179.7566 |
0.0234 USDC |
0.0229 USDC |
0.0260 USDC |
0.0260 USDC |
| 2022-11-29 |
0.0255 USDC |
36,096.8826 |
0.0258 USDC |
0.0235 USDC |
0.0288 USDC |
0.0240 USDC |
| 2022-11-28 |
0.0260 USDC |
61,892.6634 |
0.0282 USDC |
0.0246 USDC |
0.0305 USDC |
0.0254 USDC |
| 2022-11-27 |
0.0289 USDC |
116,512.3965 |
0.0264 USDC |
0.0260 USDC |
0.0327 USDC |
0.0270 USDC |
| 2022-11-26 |
0.0266 USDC |
22,331.6972 |
0.0246 USDC |
0.0246 USDC |
0.0283 USDC |
0.0263 USDC |
| 2022-11-25 |
0.0242 USDC |
14,706.6773 |
0.0246 USDC |
0.0236 USDC |
0.0262 USDC |
0.0244 USDC |
| 2022-11-24 |
0.0235 USDC |
64,472.3340 |
0.0235 USDC |
0.0206 USDC |
0.0264 USDC |
0.0249 USDC |
| 2022-11-23 |
0.0227 USDC |
72,720.2491 |
0.0228 USDC |
0.0205 USDC |
0.0258 USDC |
0.0223 USDC |
| 2022-11-22 |
0.0230 USDC |
19,220.4128 |
0.0227 USDC |
0.0222 USDC |
0.0244 USDC |
0.0222 USDC |
| 2022-11-21 |
0.0240 USDC |
16,771.0977 |
0.0246 USDC |
0.0233 USDC |
0.0257 USDC |
0.0246 USDC |
| 2022-11-20 |
0.0271 USDC |
61,663.0499 |
0.0282 USDC |
0.0247 USDC |
0.0295 USDC |
0.0251 USDC |
| 2022-11-19 |
0.0273 USDC |
276,036.8770 |
0.0247 USDC |
0.0244 USDC |
0.0310 USDC |
0.0277 USDC |
| 2022-11-18 |
0.0255 USDC |
75,315.7377 |
0.0255 USDC |
0.0245 USDC |
0.0265 USDC |
0.0253 USDC |
| 2022-11-17 |
0.0259 USDC |
40,092.3741 |
0.0282 USDC |
0.0250 USDC |
0.0294 USDC |
0.0254 USDC |
| 2022-11-16 |
0.0306 USDC |
23,736.4930 |
0.0312 USDC |
0.0284 USDC |
0.0327 USDC |
0.0288 USDC |
| 2022-11-15 |
0.0296 USDC |
39,390.0006 |
0.0273 USDC |
0.0273 USDC |
0.0324 USDC |
0.0312 USDC |
| 2022-11-14 |
0.0273 USDC |
191,340.8581 |
0.0303 USDC |
0.0251 USDC |
0.0312 USDC |
0.0272 USDC |
| 2022-11-13 |
0.0337 USDC |
152,958.3468 |
0.0354 USDC |
0.0300 USDC |
0.0380 USDC |
0.0300 USDC |