Identifier on Kucoin: ACQ-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-05 |
0.0107 USDC |
61,882.7912 |
0.0102 USDC |
0.0101 USDC |
0.0108 USDC |
0.0108 USDC |
| 2024-02-04 |
0.0104 USDC |
8,002.5837 |
0.0103 USDC |
0.0101 USDC |
0.0108 USDC |
0.0107 USDC |
| 2024-02-03 |
0.0103 USDC |
8,548.9751 |
0.0105 USDC |
0.0100 USDC |
0.0107 USDC |
0.0107 USDC |
| 2024-02-02 |
0.0106 USDC |
158,619.9505 |
0.0114 USDC |
0.0096 USDC |
0.0116 USDC |
0.0107 USDC |
| 2024-02-01 |
0.0118 USDC |
55,112.7828 |
0.0128 USDC |
0.0107 USDC |
0.0133 USDC |
0.0113 USDC |
| 2024-01-31 |
0.0118 USDC |
19,184.7871 |
0.0117 USDC |
0.0105 USDC |
0.0131 USDC |
0.0130 USDC |
| 2024-01-30 |
0.0110 USDC |
82,528.0609 |
0.0112 USDC |
0.0106 USDC |
0.0117 USDC |
0.0113 USDC |
| 2024-01-29 |
0.0118 USDC |
81,750.4592 |
0.0114 USDC |
0.0108 USDC |
0.0120 USDC |
0.0115 USDC |
| 2024-01-28 |
0.0121 USDC |
19,902.8774 |
0.0121 USDC |
0.0114 USDC |
0.0128 USDC |
0.0117 USDC |
| 2024-01-27 |
0.0123 USDC |
58,182.2499 |
0.0114 USDC |
0.0114 USDC |
0.0136 USDC |
0.0136 USDC |
| 2024-01-26 |
0.0114 USDC |
19,838.6456 |
0.0120 USDC |
0.0111 USDC |
0.0121 USDC |
0.0117 USDC |
| 2024-01-25 |
0.0117 USDC |
57,835.5826 |
0.0112 USDC |
0.0111 USDC |
0.0125 USDC |
0.0114 USDC |
| 2024-01-24 |
0.0121 USDC |
65,276.6043 |
0.0121 USDC |
0.0117 USDC |
0.0131 USDC |
0.0122 USDC |
| 2024-01-23 |
0.0126 USDC |
47,756.1657 |
0.0139 USDC |
0.0118 USDC |
0.0144 USDC |
0.0125 USDC |
| 2024-01-22 |
0.0143 USDC |
20,603.6912 |
0.0139 USDC |
0.0130 USDC |
0.0151 USDC |
0.0146 USDC |
| 2024-01-21 |
0.0132 USDC |
8,121.5264 |
0.0139 USDC |
0.0126 USDC |
0.0139 USDC |
0.0139 USDC |
| 2024-01-20 |
0.0131 USDC |
6,354.9954 |
0.0127 USDC |
0.0126 USDC |
0.0139 USDC |
0.0133 USDC |
| 2024-01-19 |
0.0130 USDC |
51,559.9631 |
0.0134 USDC |
0.0125 USDC |
0.0139 USDC |
0.0127 USDC |
| 2024-01-18 |
0.0148 USDC |
116,406.5080 |
0.0156 USDC |
0.0134 USDC |
0.0156 USDC |
0.0134 USDC |
| 2024-01-17 |
0.0153 USDC |
14,438.2680 |
0.0174 USDC |
0.0150 USDC |
0.0174 USDC |
0.0157 USDC |
| 2024-01-16 |
0.0155 USDC |
52,951.2500 |
0.0176 USDC |
0.0144 USDC |
0.0177 USDC |
0.0173 USDC |
| 2024-01-15 |
0.0170 USDC |
10,070.2708 |
0.0169 USDC |
0.0168 USDC |
0.0182 USDC |
0.0176 USDC |
| 2024-01-14 |
0.0170 USDC |
35,868.7613 |
0.0171 USDC |
0.0168 USDC |
0.0184 USDC |
0.0182 USDC |
| 2024-01-13 |
0.0176 USDC |
35,465.1295 |
0.0171 USDC |
0.0170 USDC |
0.0189 USDC |
0.0171 USDC |
| 2024-01-12 |
0.0186 USDC |
110,947.1247 |
0.0203 USDC |
0.0183 USDC |
0.0203 USDC |
0.0190 USDC |
| 2024-01-11 |
0.0188 USDC |
11,501.6570 |
0.0197 USDC |
0.0183 USDC |
0.0201 USDC |
0.0201 USDC |
| 2024-01-10 |
0.0200 USDC |
53,882.5829 |
0.0199 USDC |
0.0183 USDC |
0.0211 USDC |
0.0183 USDC |
| 2024-01-09 |
0.0177 USDC |
15,636.7758 |
0.0181 USDC |
0.0170 USDC |
0.0200 USDC |
0.0194 USDC |
| 2024-01-08 |
0.0180 USDC |
129,288.4705 |
0.0158 USDC |
0.0158 USDC |
0.0199 USDC |
0.0181 USDC |
| 2024-01-07 |
0.0170 USDC |
7,714.6769 |
0.0170 USDC |
0.0154 USDC |
0.0183 USDC |
0.0167 USDC |
| 2024-01-06 |
0.0170 USDC |
183,120.5451 |
0.0187 USDC |
0.0170 USDC |
0.0187 USDC |
0.0170 USDC |
| 2024-01-05 |
0.0190 USDC |
16,581.9096 |
0.0188 USDC |
0.0188 USDC |
0.0211 USDC |
0.0188 USDC |
| 2024-01-04 |
0.0201 USDC |
111,728.8953 |
0.0180 USDC |
0.0169 USDC |
0.0236 USDC |
0.0188 USDC |
| 2024-01-03 |
0.0173 USDC |
3,985.2936 |
0.0174 USDC |
0.0163 USDC |
0.0211 USDC |
0.0175 USDC |
| 2024-01-02 |
0.0191 USDC |
27,866.3055 |
0.0165 USDC |
0.0165 USDC |
0.0220 USDC |
0.0220 USDC |
| 2024-01-01 |
0.0158 USDC |
2,164.5542 |
0.0168 USDC |
0.0148 USDC |
0.0176 USDC |
0.0176 USDC |
| 2023-12-31 |
0.0185 USDC |
82,047.7393 |
0.0173 USDC |
0.0164 USDC |
0.0232 USDC |
0.0167 USDC |
| 2023-12-30 |
0.0220 USDC |
68,771.2284 |
0.0178 USDC |
0.0164 USDC |
0.0233 USDC |
0.0232 USDC |
| 2023-12-29 |
0.0168 USDC |
52,260.1511 |
0.0166 USDC |
0.0164 USDC |
0.0189 USDC |
0.0165 USDC |
| 2023-12-28 |
0.0160 USDC |
15,363.4204 |
0.0235 USDC |
0.0148 USDC |
0.0237 USDC |
0.0164 USDC |
| 2023-12-27 |
0.0174 USDC |
9,598.4858 |
0.0166 USDC |
0.0148 USDC |
0.0244 USDC |
0.0237 USDC |
| 2023-12-26 |
0.0171 USDC |
13,390.1328 |
0.0168 USDC |
0.0148 USDC |
0.0181 USDC |
0.0149 USDC |
| 2023-12-25 |
0.0191 USDC |
9,199.4519 |
0.0187 USDC |
0.0171 USDC |
0.0199 USDC |
0.0171 USDC |
| 2023-12-24 |
0.0188 USDC |
184,444.3256 |
0.0181 USDC |
0.0175 USDC |
0.0210 USDC |
0.0189 USDC |
| 2023-12-23 |
0.0177 USDC |
38,763.7798 |
0.0173 USDC |
0.0164 USDC |
0.0196 USDC |
0.0175 USDC |
| 2023-12-22 |
0.0196 USDC |
15,031.7992 |
0.0195 USDC |
0.0173 USDC |
0.0205 USDC |
0.0173 USDC |
| 2023-12-21 |
0.0226 USDC |
190,092.5857 |
0.0240 USDC |
0.0194 USDC |
0.0254 USDC |
0.0202 USDC |
| 2023-12-20 |
0.0195 USDC |
76,758.6129 |
0.0166 USDC |
0.0165 USDC |
0.0227 USDC |
0.0207 USDC |
| 2023-12-19 |
0.0163 USDC |
59,885.1005 |
0.0157 USDC |
0.0149 USDC |
0.0173 USDC |
0.0165 USDC |
| 2023-12-18 |
0.0156 USDC |
46,578.1492 |
0.0164 USDC |
0.0139 USDC |
0.0192 USDC |
0.0153 USDC |