Identifier on Kucoin: ACQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
0.0232 USDT |
354,490.3293 |
0.0232 USDT |
0.0230 USDT |
0.0235 USDT |
0.0231 USDT |
| 2024-04-29 |
0.0231 USDT |
5,915,716.4213 |
0.0237 USDT |
0.0227 USDT |
0.0238 USDT |
0.0228 USDT |
| 2024-04-28 |
0.0241 USDT |
3,621,527.4834 |
0.0257 USDT |
0.0233 USDT |
0.0257 USDT |
0.0238 USDT |
| 2024-04-27 |
0.0256 USDT |
3,156,454.4722 |
0.0267 USDT |
0.0246 USDT |
0.0275 USDT |
0.0260 USDT |
| 2024-04-26 |
0.0284 USDT |
4,311,493.3997 |
0.0283 USDT |
0.0269 USDT |
0.0296 USDT |
0.0270 USDT |
| 2024-04-25 |
0.0271 USDT |
5,902,272.7799 |
0.0267 USDT |
0.0264 USDT |
0.0299 USDT |
0.0283 USDT |
| 2024-04-24 |
0.0286 USDT |
3,263,476.5281 |
0.0285 USDT |
0.0265 USDT |
0.0296 USDT |
0.0271 USDT |
| 2024-04-23 |
0.0273 USDT |
6,531,547.7046 |
0.0293 USDT |
0.0261 USDT |
0.0293 USDT |
0.0277 USDT |
| 2024-04-22 |
0.0293 USDT |
5,495,227.1862 |
0.0265 USDT |
0.0264 USDT |
0.0326 USDT |
0.0293 USDT |
| 2024-04-21 |
0.0249 USDT |
6,085,677.8485 |
0.0207 USDT |
0.0205 USDT |
0.0284 USDT |
0.0252 USDT |
| 2024-04-20 |
0.0202 USDT |
11,408,027.9161 |
0.0210 USDT |
0.0190 USDT |
0.0225 USDT |
0.0206 USDT |
| 2024-04-19 |
0.0205 USDT |
11,334,424.8478 |
0.0185 USDT |
0.0175 USDT |
0.0242 USDT |
0.0208 USDT |
| 2024-04-18 |
0.0178 USDT |
11,278,237.7124 |
0.0194 USDT |
0.0163 USDT |
0.0215 USDT |
0.0183 USDT |
| 2024-04-17 |
0.0201 USDT |
13,368,146.2344 |
0.0210 USDT |
0.0193 USDT |
0.0224 USDT |
0.0196 USDT |
| 2024-04-16 |
0.0220 USDT |
13,484,035.3474 |
0.0229 USDT |
0.0207 USDT |
0.0233 USDT |
0.0210 USDT |
| 2024-04-15 |
0.0244 USDT |
1,445,684.7780 |
0.0246 USDT |
0.0234 USDT |
0.0259 USDT |
0.0237 USDT |
| 2024-04-14 |
0.0245 USDT |
891,861.6590 |
0.0240 USDT |
0.0233 USDT |
0.0251 USDT |
0.0243 USDT |
| 2024-04-13 |
0.0269 USDT |
2,006,519.9874 |
0.0266 USDT |
0.0234 USDT |
0.0291 USDT |
0.0240 USDT |
| 2024-04-12 |
0.0282 USDT |
7,906,951.1453 |
0.0290 USDT |
0.0271 USDT |
0.0290 USDT |
0.0273 USDT |
| 2024-04-11 |
0.0287 USDT |
6,756,133.3894 |
0.0308 USDT |
0.0275 USDT |
0.0314 USDT |
0.0284 USDT |
| 2024-04-10 |
0.0325 USDT |
7,955,409.8906 |
0.0328 USDT |
0.0317 USDT |
0.0343 USDT |
0.0325 USDT |
| 2024-04-09 |
0.0320 USDT |
2,629,236.1672 |
0.0351 USDT |
0.0301 USDT |
0.0355 USDT |
0.0324 USDT |
| 2024-04-08 |
0.0355 USDT |
5,376,457.0251 |
0.0369 USDT |
0.0343 USDT |
0.0380 USDT |
0.0345 USDT |
| 2024-04-07 |
0.0362 USDT |
2,322,937.7841 |
0.0385 USDT |
0.0339 USDT |
0.0404 USDT |
0.0356 USDT |
| 2024-04-06 |
0.0376 USDT |
772,268.7578 |
0.0387 USDT |
0.0368 USDT |
0.0387 USDT |
0.0373 USDT |
| 2024-04-05 |
0.0395 USDT |
721,936.8753 |
0.0389 USDT |
0.0384 USDT |
0.0410 USDT |
0.0389 USDT |
| 2024-04-04 |
0.0428 USDT |
5,330,816.9651 |
0.0356 USDT |
0.0350 USDT |
0.0463 USDT |
0.0391 USDT |
| 2024-04-03 |
0.0378 USDT |
1,905,862.2713 |
0.0383 USDT |
0.0341 USDT |
0.0417 USDT |
0.0353 USDT |
| 2024-04-02 |
0.0411 USDT |
2,091,909.2322 |
0.0451 USDT |
0.0380 USDT |
0.0462 USDT |
0.0383 USDT |
| 2024-04-01 |
0.0421 USDT |
5,086,125.1720 |
0.0432 USDT |
0.0410 USDT |
0.0449 USDT |
0.0443 USDT |
| 2024-03-31 |
0.0457 USDT |
1,458,759.2009 |
0.0452 USDT |
0.0435 USDT |
0.0488 USDT |
0.0456 USDT |
| 2024-03-30 |
0.0499 USDT |
2,143,452.1299 |
0.0492 USDT |
0.0448 USDT |
0.0540 USDT |
0.0459 USDT |
| 2024-03-29 |
0.0430 USDT |
6,361,521.9125 |
0.0454 USDT |
0.0400 USDT |
0.0510 USDT |
0.0495 USDT |
| 2024-03-28 |
0.0484 USDT |
4,101,714.8453 |
0.0487 USDT |
0.0441 USDT |
0.0550 USDT |
0.0450 USDT |
| 2024-03-27 |
0.0442 USDT |
6,619,765.1163 |
0.0382 USDT |
0.0369 USDT |
0.0500 USDT |
0.0469 USDT |
| 2024-03-26 |
0.0394 USDT |
9,058,294.0759 |
0.0367 USDT |
0.0292 USDT |
0.0494 USDT |
0.0334 USDT |
| 2024-03-25 |
0.0355 USDT |
7,800,107.5968 |
0.0298 USDT |
0.0285 USDT |
0.0387 USDT |
0.0364 USDT |
| 2024-03-24 |
0.0293 USDT |
2,678,921.8790 |
0.0334 USDT |
0.0270 USDT |
0.0337 USDT |
0.0304 USDT |
| 2024-03-23 |
0.0287 USDT |
2,934,637.5521 |
0.0298 USDT |
0.0269 USDT |
0.0305 USDT |
0.0289 USDT |
| 2024-03-22 |
0.0324 USDT |
14,539,894.0830 |
0.0248 USDT |
0.0248 USDT |
0.0390 USDT |
0.0318 USDT |
| 2024-03-21 |
0.0243 USDT |
4,361,550.0765 |
0.0208 USDT |
0.0207 USDT |
0.0275 USDT |
0.0245 USDT |
| 2024-03-20 |
0.0199 USDT |
3,308,499.5071 |
0.0207 USDT |
0.0180 USDT |
0.0216 USDT |
0.0206 USDT |
| 2024-03-19 |
0.0205 USDT |
1,361,903.3019 |
0.0217 USDT |
0.0200 USDT |
0.0217 USDT |
0.0206 USDT |
| 2024-03-18 |
0.0227 USDT |
5,899,021.5333 |
0.0241 USDT |
0.0215 USDT |
0.0246 USDT |
0.0218 USDT |
| 2024-03-17 |
0.0234 USDT |
7,773,495.7295 |
0.0223 USDT |
0.0217 USDT |
0.0247 USDT |
0.0239 USDT |
| 2024-03-16 |
0.0237 USDT |
2,583,239.6171 |
0.0243 USDT |
0.0222 USDT |
0.0268 USDT |
0.0230 USDT |
| 2024-03-15 |
0.0238 USDT |
4,733,795.9051 |
0.0233 USDT |
0.0220 USDT |
0.0258 USDT |
0.0235 USDT |
| 2024-03-14 |
0.0243 USDT |
5,449,047.6151 |
0.0223 USDT |
0.0223 USDT |
0.0265 USDT |
0.0229 USDT |
| 2024-03-13 |
0.0223 USDT |
3,479,429.4399 |
0.0198 USDT |
0.0197 USDT |
0.0237 USDT |
0.0221 USDT |
| 2024-03-12 |
0.0205 USDT |
6,781,822.6791 |
0.0204 USDT |
0.0193 USDT |
0.0210 USDT |
0.0199 USDT |