Identifier on Kucoin: ACQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-11 |
0.0209 USDT |
1,672,170.5927 |
0.0212 USDT |
0.0196 USDT |
0.0222 USDT |
0.0202 USDT |
| 2024-03-10 |
0.0218 USDT |
2,623,059.1902 |
0.0201 USDT |
0.0201 USDT |
0.0233 USDT |
0.0215 USDT |
| 2024-03-09 |
0.0202 USDT |
2,089,597.6047 |
0.0188 USDT |
0.0186 USDT |
0.0228 USDT |
0.0201 USDT |
| 2024-03-08 |
0.0176 USDT |
1,363,478.4345 |
0.0180 USDT |
0.0169 USDT |
0.0189 USDT |
0.0188 USDT |
| 2024-03-07 |
0.0180 USDT |
1,757,460.9756 |
0.0177 USDT |
0.0176 USDT |
0.0185 USDT |
0.0180 USDT |
| 2024-03-06 |
0.0177 USDT |
2,327,762.0748 |
0.0170 USDT |
0.0169 USDT |
0.0186 USDT |
0.0174 USDT |
| 2024-03-05 |
0.0175 USDT |
2,979,103.4748 |
0.0195 USDT |
0.0160 USDT |
0.0200 USDT |
0.0162 USDT |
| 2024-03-04 |
0.0195 USDT |
1,549,050.8440 |
0.0196 USDT |
0.0186 USDT |
0.0205 USDT |
0.0198 USDT |
| 2024-03-03 |
0.0197 USDT |
1,981,231.4506 |
0.0200 USDT |
0.0190 USDT |
0.0213 USDT |
0.0202 USDT |
| 2024-03-02 |
0.0199 USDT |
2,046,439.2405 |
0.0202 USDT |
0.0191 USDT |
0.0203 USDT |
0.0199 USDT |
| 2024-03-01 |
0.0204 USDT |
2,822,961.5242 |
0.0214 USDT |
0.0195 USDT |
0.0224 USDT |
0.0201 USDT |
| 2024-02-29 |
0.0211 USDT |
4,065,179.9781 |
0.0195 USDT |
0.0185 USDT |
0.0240 USDT |
0.0222 USDT |
| 2024-02-28 |
0.0200 USDT |
2,129,628.7450 |
0.0202 USDT |
0.0181 USDT |
0.0210 USDT |
0.0196 USDT |
| 2024-02-27 |
0.0197 USDT |
3,464,785.8010 |
0.0180 USDT |
0.0179 USDT |
0.0232 USDT |
0.0204 USDT |
| 2024-02-26 |
0.0182 USDT |
2,296,693.0819 |
0.0185 USDT |
0.0171 USDT |
0.0188 USDT |
0.0182 USDT |
| 2024-02-25 |
0.0194 USDT |
2,716,341.9708 |
0.0195 USDT |
0.0169 USDT |
0.0206 USDT |
0.0180 USDT |
| 2024-02-24 |
0.0195 USDT |
1,720,359.9123 |
0.0197 USDT |
0.0191 USDT |
0.0202 USDT |
0.0194 USDT |
| 2024-02-23 |
0.0222 USDT |
13,687,850.0066 |
0.0202 USDT |
0.0180 USDT |
0.0266 USDT |
0.0197 USDT |
| 2024-02-22 |
0.0175 USDT |
3,313,458.8751 |
0.0166 USDT |
0.0159 USDT |
0.0195 USDT |
0.0190 USDT |
| 2024-02-21 |
0.0155 USDT |
1,712,310.8141 |
0.0152 USDT |
0.0150 USDT |
0.0168 USDT |
0.0167 USDT |
| 2024-02-20 |
0.0160 USDT |
2,963,613.9533 |
0.0143 USDT |
0.0143 USDT |
0.0180 USDT |
0.0154 USDT |
| 2024-02-19 |
0.0155 USDT |
2,014,564.2067 |
0.0154 USDT |
0.0138 USDT |
0.0173 USDT |
0.0141 USDT |
| 2024-02-18 |
0.0144 USDT |
2,011,945.9800 |
0.0141 USDT |
0.0141 USDT |
0.0151 USDT |
0.0150 USDT |
| 2024-02-17 |
0.0137 USDT |
1,909,800.6385 |
0.0133 USDT |
0.0132 USDT |
0.0142 USDT |
0.0141 USDT |
| 2024-02-16 |
0.0136 USDT |
1,406,790.0738 |
0.0138 USDT |
0.0132 USDT |
0.0141 USDT |
0.0135 USDT |
| 2024-02-15 |
0.0138 USDT |
2,892,430.4673 |
0.0147 USDT |
0.0132 USDT |
0.0147 USDT |
0.0136 USDT |
| 2024-02-14 |
0.0151 USDT |
2,824,710.2403 |
0.0144 USDT |
0.0143 USDT |
0.0161 USDT |
0.0145 USDT |
| 2024-02-13 |
0.0136 USDT |
4,689,782.9747 |
0.0126 USDT |
0.0125 USDT |
0.0144 USDT |
0.0144 USDT |
| 2024-02-12 |
0.0129 USDT |
4,636,234.0775 |
0.0131 USDT |
0.0124 USDT |
0.0133 USDT |
0.0127 USDT |
| 2024-02-11 |
0.0126 USDT |
4,115,839.4821 |
0.0116 USDT |
0.0116 USDT |
0.0133 USDT |
0.0132 USDT |
| 2024-02-10 |
0.0109 USDT |
4,767,489.9308 |
0.0108 USDT |
0.0107 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-02-09 |
0.0102 USDT |
8,844,237.3532 |
0.0103 USDT |
0.0098 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-02-08 |
0.0106 USDT |
8,938,103.4863 |
0.0106 USDT |
0.0105 USDT |
0.0108 USDT |
0.0105 USDT |
| 2024-02-07 |
0.0104 USDT |
7,970,065.1566 |
0.0104 USDT |
0.0102 USDT |
0.0108 USDT |
0.0107 USDT |