Identifier on Kucoin: ACX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
0.2784 USDT |
54,427.3300 |
0.2973 USDT |
0.2559 USDT |
0.2973 USDT |
0.2569 USDT |
| 2025-03-02 |
0.2773 USDT |
103,298.8400 |
0.2589 USDT |
0.2588 USDT |
0.2889 USDT |
0.2853 USDT |
| 2025-03-01 |
0.2597 USDT |
22,758.8200 |
0.2612 USDT |
0.2500 USDT |
0.2631 USDT |
0.2564 USDT |
| 2025-02-28 |
0.2519 USDT |
97,849.1100 |
0.2600 USDT |
0.2388 USDT |
0.2636 USDT |
0.2627 USDT |
| 2025-02-27 |
0.2647 USDT |
23,918.7900 |
0.2631 USDT |
0.2619 USDT |
0.2674 USDT |
0.2649 USDT |
| 2025-02-26 |
0.2633 USDT |
29,003.8100 |
0.2625 USDT |
0.2587 USDT |
0.2698 USDT |
0.2698 USDT |
| 2025-02-25 |
0.2544 USDT |
65,277.1500 |
0.2614 USDT |
0.2412 USDT |
0.2644 USDT |
0.2642 USDT |
| 2025-02-24 |
0.2826 USDT |
87,716.7800 |
0.2956 USDT |
0.2575 USDT |
0.2960 USDT |
0.2631 USDT |
| 2025-02-23 |
0.3058 USDT |
44,527.9700 |
0.3076 USDT |
0.2981 USDT |
0.3109 USDT |
0.2981 USDT |
| 2025-02-22 |
0.3097 USDT |
42,381.1700 |
0.3059 USDT |
0.3020 USDT |
0.3171 USDT |
0.3083 USDT |
| 2025-02-21 |
0.3288 USDT |
19,665.4200 |
0.3270 USDT |
0.3034 USDT |
0.3395 USDT |
0.3067 USDT |
| 2025-02-20 |
0.3236 USDT |
18,742.4700 |
0.3229 USDT |
0.3211 USDT |
0.3253 USDT |
0.3253 USDT |
| 2025-02-19 |
0.3262 USDT |
72,662.2100 |
0.3193 USDT |
0.3193 USDT |
0.3315 USDT |
0.3254 USDT |
| 2025-02-18 |
0.3212 USDT |
9,793.4300 |
0.3232 USDT |
0.3173 USDT |
0.3250 USDT |
0.3220 USDT |
| 2025-02-17 |
0.3274 USDT |
29,246.0600 |
0.3329 USDT |
0.3206 USDT |
0.3349 USDT |
0.3206 USDT |
| 2025-02-16 |
0.3321 USDT |
7,094.2200 |
0.3309 USDT |
0.3278 USDT |
0.3356 USDT |
0.3288 USDT |
| 2025-02-15 |
0.3417 USDT |
5,494.9000 |
0.3409 USDT |
0.3320 USDT |
0.3446 USDT |
0.3340 USDT |
| 2025-02-14 |
0.3399 USDT |
36,986.8100 |
0.3353 USDT |
0.3341 USDT |
0.3492 USDT |
0.3462 USDT |
| 2025-02-13 |
0.3417 USDT |
34,985.1200 |
0.3533 USDT |
0.3326 USDT |
0.3536 USDT |
0.3392 USDT |
| 2025-02-12 |
0.3282 USDT |
36,991.0800 |
0.3298 USDT |
0.3197 USDT |
0.3392 USDT |
0.3364 USDT |
| 2025-02-11 |
0.3416 USDT |
64,774.6100 |
0.3385 USDT |
0.3299 USDT |
0.3492 USDT |
0.3322 USDT |
| 2025-02-10 |
0.3229 USDT |
58,424.2200 |
0.3242 USDT |
0.3177 USDT |
0.3330 USDT |
0.3327 USDT |
| 2025-02-09 |
0.3258 USDT |
77,864.9300 |
0.3298 USDT |
0.3164 USDT |
0.3390 USDT |
0.3193 USDT |
| 2025-02-08 |
0.3220 USDT |
108,194.9000 |
0.3213 USDT |
0.3190 USDT |
0.3280 USDT |
0.3252 USDT |
| 2025-02-07 |
0.3264 USDT |
87,672.4000 |
0.3257 USDT |
0.3195 USDT |
0.3327 USDT |
0.3209 USDT |
| 2025-02-06 |
0.3218 USDT |
113,643.1300 |
0.3278 USDT |
0.3172 USDT |
0.3307 USDT |
0.3200 USDT |
| 2025-02-05 |
0.3293 USDT |
131,545.7500 |
0.3363 USDT |
0.3180 USDT |
0.3401 USDT |
0.3274 USDT |
| 2025-02-04 |
0.3417 USDT |
415,830.2500 |
0.3633 USDT |
0.3291 USDT |
0.3633 USDT |
0.3445 USDT |
| 2025-02-03 |
0.3130 USDT |
207,073.9400 |
0.3171 USDT |
0.2685 USDT |
0.3576 USDT |
0.3526 USDT |
| 2025-02-02 |
0.3443 USDT |
216,306.4300 |
0.3882 USDT |
0.3230 USDT |
0.3921 USDT |
0.3354 USDT |
| 2025-02-01 |
0.4186 USDT |
82,713.1100 |
0.4278 USDT |
0.3970 USDT |
0.4382 USDT |
0.3992 USDT |
| 2025-01-31 |
0.4397 USDT |
115,495.0600 |
0.4240 USDT |
0.4159 USDT |
0.4486 USDT |
0.4316 USDT |
| 2025-01-30 |
0.4244 USDT |
165,372.9800 |
0.4066 USDT |
0.4036 USDT |
0.4387 USDT |
0.4296 USDT |
| 2025-01-29 |
0.4091 USDT |
254,286.6600 |
0.3953 USDT |
0.3928 USDT |
0.4223 USDT |
0.4153 USDT |
| 2025-01-28 |
0.4020 USDT |
84,891.7400 |
0.4149 USDT |
0.3896 USDT |
0.4210 USDT |
0.3932 USDT |
| 2025-01-27 |
0.3997 USDT |
368,477.5400 |
0.4011 USDT |
0.3834 USDT |
0.4255 USDT |
0.4150 USDT |
| 2025-01-26 |
0.4194 USDT |
768,109.6500 |
0.4144 USDT |
0.4120 USDT |
0.4262 USDT |
0.4192 USDT |
| 2025-01-25 |
0.4140 USDT |
212,497.3700 |
0.3954 USDT |
0.3907 USDT |
0.4275 USDT |
0.4148 USDT |
| 2025-01-24 |
0.4041 USDT |
2,064,195.7700 |
0.4011 USDT |
0.3916 USDT |
0.4132 USDT |
0.4019 USDT |
| 2025-01-23 |
0.4001 USDT |
3,682,386.9500 |
0.3929 USDT |
0.3876 USDT |
0.4137 USDT |
0.4093 USDT |
| 2025-01-22 |
0.4099 USDT |
4,719,903.5000 |
0.4181 USDT |
0.3978 USDT |
0.4212 USDT |
0.3979 USDT |
| 2025-01-21 |
0.4150 USDT |
951,848.8400 |
0.4029 USDT |
0.3895 USDT |
0.4329 USDT |
0.4194 USDT |
| 2025-01-20 |
0.4030 USDT |
3,113,903.9900 |
0.3873 USDT |
0.3713 USDT |
0.4334 USDT |
0.4045 USDT |
| 2025-01-19 |
0.4040 USDT |
1,922,355.6200 |
0.4052 USDT |
0.3806 USDT |
0.4208 USDT |
0.3851 USDT |
| 2025-01-18 |
0.4185 USDT |
1,269,333.7100 |
0.4585 USDT |
0.3856 USDT |
0.4703 USDT |
0.4007 USDT |
| 2025-01-17 |
0.4471 USDT |
2,048,602.8500 |
0.4358 USDT |
0.4353 USDT |
0.4645 USDT |
0.4645 USDT |
| 2025-01-16 |
0.4384 USDT |
1,076,271.1000 |
0.4558 USDT |
0.4256 USDT |
0.4585 USDT |
0.4401 USDT |
| 2025-01-15 |
0.4188 USDT |
1,080,432.4300 |
0.4316 USDT |
0.4114 USDT |
0.4566 USDT |
0.4542 USDT |
| 2025-01-14 |
0.4252 USDT |
8,794,231.3200 |
0.4119 USDT |
0.4061 USDT |
0.4372 USDT |
0.4321 USDT |
| 2025-01-13 |
0.3882 USDT |
14,236,942.5200 |
0.4340 USDT |
0.3704 USDT |
0.4449 USDT |
0.3822 USDT |