ACXTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 05 2024 | 0.000972 | 0.00000600 | 0.62% | 0.000966 | 0.000983 | 0.000953 | 0.00 |
May 04 2024 | 0.000966 | 0.00000400 | 0.42% | 0.000962 | 0.000982 | 0.00096 | 0.00 |
May 03 2024 | 0.000963 | 0.000036 | 3.88% | 0.000927 | 0.000969 | 0.000918 | 0.00 |
May 02 2024 | 0.000927 | 0.00000300 | 0.32% | 0.000923 | 0.000934 | 0.000898 | 0.00 |
May 01 2024 | 0.000924 | -0.000013 | -1.39% | 0.000933 | 0.000936 | 0.000872 | 0.00 |
Apr 30 2024 | 0.000937 | -0.00006 | -6.02% | 0.000995 | 0.001007 | 0.000905 | 0.00 |
Apr 29 2024 | 0.000997 | -0.000016 | -1.58% | 0.000947 | 0.001002 | 0.000937 | 0.00 |
Apr 28 2024 | 0.001012 | 0.00000400 | 0.40% | 0.001009 | 0.001038 | 0.001007 | 0.00 |
Apr 27 2024 | 0.001009 | 0.000039 | 4.02% | 0.000971 | 0.001017 | 0.000955 | 0.00 |
Apr 26 2024 | 0.00097 | -0.00000900 | -0.92% | 0.000978 | 0.000981 | 0.000962 | 0.00 |
Apr 25 2024 | 0.000979 | 0.00000700 | 0.72% | 0.000973 | 0.000989 | 0.000952 | 0.00 |
Apr 24 2024 | 0.000972 | -0.000026 | -2.61% | 0.000999 | 0.001021 | 0.000962 | 0.00 |
Apr 23 2024 | 0.000998 | 0.00000600 | 0.60% | 0.000992 | 0.001011 | 0.000978 | 0.00 |
Apr 22 2024 | 0.000992 | 0.000017 | 1.74% | 0.000947 | 0.001001 | 0.000937 | 0.00 |
Apr 21 2024 | 0.000976 | -0.00000100 | -0.10% | 0.000976 | 0.000991 | 0.000967 | 0.00 |
Apr 20 2024 | 0.000977 | 0.000026 | 2.73% | 0.000947 | 0.000983 | 0.000937 | 0.00 |
Apr 19 2024 | 0.000951 | 0.00000045 | 0.05% | 0.000949 | 0.000968 | 0.00089 | 0.00 |
Apr 18 2024 | 0.000951 | 0.000026 | 2.81% | 0.000927 | 0.000959 | 0.000917 | 0.00 |
Apr 17 2024 | 0.000925 | -0.000032 | -3.35% | 0.000956 | 0.000967 | 0.000907 | 0.00 |
Apr 16 2024 | 0.000956 | -0.00000500 | -0.52% | 0.00096 | 0.000969 | 0.00093 | 0.00 |
Apr 15 2024 | 0.000962 | -0.000018 | -1.84% | 0.000976 | 0.001014 | 0.000942 | 0.00 |
Apr 14 2024 | 0.00098 | 0.000041 | 4.37% | 0.000932 | 0.000983 | 0.000904 | 0.00 |
Apr 13 2024 | 0.000939 | -0.000067 | -6.66% | 0.001001 | 0.001023 | 0.000896 | 0.00 |
Apr 12 2024 | 0.001005 | -0.000082 | -7.54% | 0.001086 | 0.001101 | 0.000971 | 0.00 |
Apr 11 2024 | 0.001087 | -0.00001 | -0.91% | 0.001096 | 0.001121 | 0.001078 | 0.00 |
Apr 10 2024 | 0.001097 | 0.00001 | 0.92% | 0.001087 | 0.001103 | 0.001059 | 0.00 |
Apr 09 2024 | 0.001088 | -0.000057 | -4.98% | 0.001146 | 0.001155 | 0.001073 | 0.00 |
Apr 08 2024 | 0.001145 | 0.000074 | 6.91% | 0.001019 | 0.001154 | 0.000995 | 0.00 |
Apr 07 2024 | 0.001071 | 0.000029 | 2.78% | 0.00104 | 0.001072 | 0.001037 | 0.00 |
Apr 06 2024 | 0.001042 | 0.000012 | 1.16% | 0.001027 | 0.001052 | 0.001027 | 0.00 |
Apr 05 2024 | 0.001031 | -0.00000073 | -0.07% | 0.001032 | 0.001037 | 0.000999 | 0.00 |
Apr 04 2024 | 0.001032 | 0.00000300 | 0.29% | 0.001025 | 0.001067 | 0.001009 | 0.00 |
Apr 03 2024 | 0.001029 | 0.000013 | 1.28% | 0.001019 | 0.001044 | 0.000995 | 0.00 |
Apr 02 2024 | 0.001016 | -0.000073 | -6.70% | 0.001087 | 0.001087 | 0.000998 | 0.00 |
Apr 01 2024 | 0.00109 | -0.00004 | -3.54% | 0.00113 | 0.00113 | 0.001061 | 0.00 |
Mar 31 2024 | 0.001129 | 0.000042 | 3.86% | 0.001088 | 0.001133 | 0.001088 | 0.00 |
Mar 30 2024 | 0.001087 | -0.00000200 | -0.18% | 0.001089 | 0.001105 | 0.001082 | 0.00 |
Mar 29 2024 | 0.00109 | -0.000015 | -1.36% | 0.001104 | 0.00111 | 0.001077 | 0.00 |
Mar 28 2024 | 0.001105 | 0.000022 | 2.03% | 0.001085 | 0.00112 | 0.001075 | 0.00 |
Mar 27 2024 | 0.001083 | -0.000029 | -2.61% | 0.001112 | 0.001136 | 0.001074 | 0.00 |
Mar 26 2024 | 0.001112 | 0.00000200 | 0.18% | 0.001111 | 0.001139 | 0.0011 | 0.00 |
Mar 25 2024 | 0.00111 | 0.000039 | 3.64% | 0.001084 | 0.001131 | 0.001012 | 0.00 |
Mar 24 2024 | 0.001071 | 0.000031 | 2.98% | 0.001037 | 0.001076 | 0.001024 | 0.00 |
Mar 23 2024 | 0.00104 | 0.000011 | 1.07% | 0.001032 | 0.001061 | 0.001014 | 0.00 |
Mar 22 2024 | 0.001028 | -0.000054 | -4.99% | 0.001084 | 0.001098 | 0.00101 | 0.00 |
Mar 21 2024 | 0.001083 | -0.00000800 | -0.73% | 0.001087 | 0.001111 | 0.001058 | 0.00 |
Mar 20 2024 | 0.00109 | 0.000107 | 10.84% | 0.000979 | 0.001095 | 0.00095 | 0.00 |
Mar 19 2024 | 0.000984 | -0.000109 | -9.98% | 0.001091 | 0.001096 | 0.000978 | 0.00 |
Mar 18 2024 | 0.001093 | -0.000034 | -3.02% | 0.001185 | 0.001194 | 0.001075 | 0.00 |
Mar 17 2024 | 0.001127 | 0.000035 | 3.21% | 0.0011 | 0.00114 | 0.001061 | 0.00 |
Mar 16 2024 | 0.001091 | -0.000069 | -5.95% | 0.001162 | 0.001171 | 0.001079 | 0.00 |
Mar 15 2024 | 0.00116 | -0.000044 | -3.65% | 0.001185 | 0.001194 | 0.001113 | 0.00 |
Mar 14 2024 | 0.001204 | -0.000038 | -3.06% | 0.001241 | 0.001243 | 0.001154 | 0.00 |
Mar 13 2024 | 0.001242 | 0.00001 | 0.81% | 0.001233 | 0.001264 | 0.001222 | 0.00 |
Mar 12 2024 | 0.001232 | -0.00003 | -2.38% | 0.001263 | 0.001269 | 0.001194 | 0.00 |
Mar 11 2024 | 0.001262 | 0.000057 | 4.73% | 0.001185 | 0.001268 | 0.001173 | 0.00 |
Mar 10 2024 | 0.001204 | -0.00001 | -0.82% | 0.001212 | 0.00123 | 0.00118 | 0.00 |
Mar 09 2024 | 0.001214 | 0.00000800 | 0.66% | 0.001207 | 0.001225 | 0.001203 | 0.00 |
Mar 08 2024 | 0.001207 | 0.00000900 | 0.75% | 0.001201 | 0.00124 | 0.001187 | 0.00 |
Mar 07 2024 | 0.001198 | 0.000016 | 1.35% | 0.001185 | 0.001221 | 0.00116 | 0.00 |
Mar 06 2024 | 0.001182 | 0.000082 | 7.46% | 0.001104 | 0.001209 | 0.001087 | 0.00 |
Mar 05 2024 | 0.0011 | -0.000026 | -2.31% | 0.001126 | 0.001185 | 0.001006 | 0.00 |
Mar 04 2024 | 0.001126 | 0.000046 | 4.26% | 0.001053 | 0.001129 | 0.00105 | 0.00 |
Mar 03 2024 | 0.00108 | 0.000019 | 1.79% | 0.00106 | 0.001083 | 0.001046 | 0.00 |
Mar 02 2024 | 0.001061 | -0.00000300 | -0.28% | 0.001064 | 0.001073 | 0.001054 | 0.00 |
Mar 01 2024 | 0.001064 | 0.000024 | 2.31% | 0.001036 | 0.001069 | 0.001036 | 0.00 |
Feb 29 2024 | 0.00104 | -0.00000400 | -0.38% | 0.001053 | 0.001091 | 0.001026 | 0.00 |
Feb 28 2024 | 0.001044 | 0.00004 | 3.98% | 0.001006 | 0.001081 | 0.001002 | 0.00 |
Feb 27 2024 | 0.001005 | 0.00002 | 2.03% | 0.000985 | 0.001019 | 0.000982 | 0.00 |
Feb 26 2024 | 0.000985 | 0.00002 | 2.07% | 0.000933 | 0.000991 | 0.000893 | 0.00 |
Feb 25 2024 | 0.000965 | 0.000038 | 4.10% | 0.000928 | 0.000966 | 0.000926 | 0.00 |
Feb 24 2024 | 0.000927 | 0.000021 | 2.32% | 0.000906 | 0.000931 | 0.000901 | 0.00 |
Feb 23 2024 | 0.000907 | -0.000014 | -1.52% | 0.00092 | 0.000927 | 0.000901 | 0.00 |
Feb 22 2024 | 0.000921 | -0.00000200 | -0.22% | 0.000918 | 0.000939 | 0.000902 | 0.00 |
Feb 21 2024 | 0.000923 | -0.000012 | -1.28% | 0.000933 | 0.000935 | 0.000893 | 0.00 |
Feb 20 2024 | 0.000935 | 0.000021 | 2.30% | 0.000913 | 0.00094 | 0.000892 | 0.00 |
Feb 19 2024 | 0.000913 | 0.000023 | 2.58% | 0.000751 | 0.000925 | 0.00075 | 0.00 |
Feb 18 2024 | 0.000891 | 0.000026 | 3.01% | 0.000864 | 0.000898 | 0.000858 | 0.00 |
Feb 17 2024 | 0.000864 | -0.00000700 | -0.80% | 0.000869 | 0.000869 | 0.000844 | 0.00 |
Feb 16 2024 | 0.000871 | -0.00000500 | -0.57% | 0.000876 | 0.000886 | 0.000856 | 0.00 |
Feb 15 2024 | 0.000876 | 0.000013 | 1.51% | 0.000861 | 0.000889 | 0.000857 | 0.00 |
Feb 14 2024 | 0.000863 | 0.000045 | 5.50% | 0.000818 | 0.000864 | 0.000812 | 0.00 |
Feb 13 2024 | 0.000818 | -0.00000500 | -0.61% | 0.000828 | 0.000833 | 0.000803 | 0.00 |
Feb 12 2024 | 0.000823 | 0.000047 | 6.05% | 0.000751 | 0.000826 | 0.00075 | 0.00 |
Feb 11 2024 | 0.000776 | 0.00000100 | 0.13% | 0.000774 | 0.000787 | 0.000773 | 0.00 |
Feb 10 2024 | 0.000775 | 0.00000400 | 0.52% | 0.000773 | 0.00078 | 0.000767 | 0.00 |
Feb 09 2024 | 0.000771 | 0.00002 | 2.66% | 0.000751 | 0.000782 | 0.00075 | 0.00 |
Feb 08 2024 | 0.000751 | -0.00000091 | -0.12% | 0.000752 | 0.000763 | 0.000749 | 0.00 |
Feb 07 2024 | 0.000752 | 0.000016 | 2.17% | 0.000736 | 0.000758 | 0.000729 | 0.00 |
Feb 06 2024 | 0.000736 | 0.000024 | 3.37% | 0.000712 | 0.000741 | 0.000712 | 0.00 |