Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.ACHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.02612 | -0.00056 | -2.10% | 0.02672 | 0.02715 | 0.02608 | 9,414,039.00 |
| May 10 2024 | 0.02668 | -0.00126 | -4.51% | 0.02788 | 0.02884 | 0.02653 | 15,659,885.00 |
| May 09 2024 | 0.02794 | 0.00107 | 3.98% | 0.02689 | 0.02836 | 0.02619 | 11,225,291.00 |
| May 08 2024 | 0.02687 | -0.00032 | -1.18% | 0.02727 | 0.02773 | 0.02673 | 10,407,669.00 |
| May 07 2024 | 0.02719 | -0.00127 | -4.46% | 0.02825 | 0.02886 | 0.02716 | 8,949,784.00 |
| May 06 2024 | 0.02846 | -0.00153 | -5.10% | 0.03001 | 0.03073 | 0.02835 | 14,956,821.00 |
| May 05 2024 | 0.02999 | 0.00009 | 0.30% | 0.02993 | 0.03088 | 0.02911 | 11,272,700.00 |
| May 04 2024 | 0.0299 | -0.00098 | -3.17% | 0.03089 | 0.03113 | 0.02989 | 10,528,016.00 |
| May 03 2024 | 0.03088 | 0.00199 | 6.89% | 0.02887 | 0.03107 | 0.02853 | 9,123,640.00 |
| May 02 2024 | 0.02889 | 0.00006 | 0.21% | 0.0287 | 0.02949 | 0.02784 | 10,095,679.00 |
| May 01 2024 | 0.02883 | -0.00039 | -1.33% | 0.02926 | 0.02972 | 0.02753 | 13,397,437.00 |
| Apr 30 2024 | 0.02922 | -0.00376 | -11.40% | 0.03271 | 0.03315 | 0.02857 | 10,762,175.00 |
| Apr 29 2024 | 0.03298 | -0.00034 | -1.02% | 0.03361 | 0.03361 | 0.03173 | 6,756,667.00 |
| Apr 28 2024 | 0.03332 | -0.00181 | -5.15% | 0.0353 | 0.03558 | 0.03318 | 5,241,066.00 |
| Apr 27 2024 | 0.03513 | 0.00065 | 1.89% | 0.03442 | 0.03529 | 0.03305 | 6,490,968.00 |
| Apr 26 2024 | 0.03448 | -0.00117 | -3.28% | 0.03562 | 0.03797 | 0.03436 | 8,264,638.00 |
| Apr 25 2024 | 0.03565 | 0.00194 | 5.75% | 0.03427 | 0.03696 | 0.03312 | 9,049,616.00 |
| Apr 24 2024 | 0.03371 | -0.0007 | -2.03% | 0.03438 | 0.03703 | 0.03369 | 5,873,366.00 |
| Apr 23 2024 | 0.03441 | -0.00128 | -3.59% | 0.03573 | 0.03653 | 0.03406 | 6,461,824.00 |
| Apr 22 2024 | 0.03569 | 0.00096 | 2.76% | 0.03488 | 0.03776 | 0.03428 | 6,898,495.00 |
| Apr 21 2024 | 0.03473 | -0.00028 | -0.80% | 0.03479 | 0.03601 | 0.03389 | 7,903,449.00 |
| Apr 20 2024 | 0.03501 | 0.0027 | 8.36% | 0.03227 | 0.03627 | 0.03207 | 5,922,356.00 |
| Apr 19 2024 | 0.03231 | 0.00215 | 7.13% | 0.03008 | 0.03495 | 0.02808 | 10,752,523.00 |
| Apr 18 2024 | 0.03016 | 0.00109 | 3.75% | 0.02928 | 0.03184 | 0.02733 | 9,614,208.00 |
| Apr 17 2024 | 0.02907 | 0.00032 | 1.11% | 0.02869 | 0.03047 | 0.02706 | 9,048,510.00 |
| Apr 16 2024 | 0.02875 | 0.00074 | 2.64% | 0.02768 | 0.02925 | 0.02588 | 8,591,725.00 |
| Apr 15 2024 | 0.02801 | 0.00048 | 1.74% | 0.02725 | 0.03116 | 0.0263 | 14,957,583.00 |
| Apr 14 2024 | 0.02753 | 0.00386 | 16.31% | 0.02358 | 0.02771 | 0.02262 | 12,303,892.00 |
| Apr 13 2024 | 0.02367 | -0.00438 | -15.61% | 0.02792 | 0.02863 | 0.02099 | 10,483,020.00 |
| Apr 12 2024 | 0.02805 | -0.00507 | -15.31% | 0.03336 | 0.03492 | 0.02619 | 10,675,907.00 |
| Apr 11 2024 | 0.03312 | -0.00085 | -2.50% | 0.03393 | 0.03454 | 0.033 | 6,563,862.00 |
| Apr 10 2024 | 0.03397 | -0.00001 | -0.03% | 0.03408 | 0.0344 | 0.03249 | 6,154,742.00 |
| Apr 09 2024 | 0.03398 | -0.00239 | -6.57% | 0.03632 | 0.03666 | 0.03393 | 6,816,606.00 |
| Apr 08 2024 | 0.03637 | 0.0023 | 6.75% | 0.03409 | 0.03665 | 0.03289 | 13,031,325.00 |
| Apr 07 2024 | 0.03407 | 0.0003 | 0.89% | 0.03375 | 0.03449 | 0.03359 | 9,331,181.00 |
| Apr 06 2024 | 0.03377 | 0.00038 | 1.14% | 0.03338 | 0.03452 | 0.03326 | 9,697,735.00 |
| Apr 05 2024 | 0.03339 | -0.00098 | -2.85% | 0.03448 | 0.0347 | 0.03265 | 14,260,400.00 |
| Apr 04 2024 | 0.03437 | 0.00131 | 3.96% | 0.03311 | 0.03556 | 0.03246 | 9,997,283.00 |
| Apr 03 2024 | 0.03306 | 0.00034 | 1.04% | 0.03262 | 0.03453 | 0.03163 | 10,700,710.00 |
| Apr 02 2024 | 0.03272 | -0.00294 | -8.24% | 0.03547 | 0.03547 | 0.03226 | 12,242,155.00 |
| Apr 01 2024 | 0.03566 | -0.00342 | -8.75% | 0.03901 | 0.03905 | 0.03457 | 13,908,137.00 |
| Mar 31 2024 | 0.03908 | 0.00024 | 0.62% | 0.03877 | 0.03976 | 0.03849 | 8,545,264.00 |
| Mar 30 2024 | 0.03884 | 0.00047 | 1.22% | 0.03846 | 0.03959 | 0.03825 | 14,129,293.00 |
| Mar 29 2024 | 0.03837 | -0.00268 | -6.53% | 0.04111 | 0.04155 | 0.03814 | 16,043,871.00 |
| Mar 28 2024 | 0.04105 | -0.00079 | -1.89% | 0.04195 | 0.04259 | 0.04077 | 21,403,619.00 |
| Mar 27 2024 | 0.04184 | -0.00386 | -8.45% | 0.04552 | 0.04624 | 0.04127 | 29,380,640.00 |
| Mar 26 2024 | 0.0457 | 0.00406 | 9.75% | 0.04156 | 0.04675 | 0.04142 | 33,806,603.00 |
| Mar 25 2024 | 0.04164 | -0.00184 | -4.23% | 0.04311 | 0.04338 | 0.04146 | 27,009,964.00 |
| Mar 24 2024 | 0.04348 | 0.00651 | 17.61% | 0.03694 | 0.0444 | 0.0363 | 33,236,057.00 |
| Mar 23 2024 | 0.03697 | 0.00078 | 2.16% | 0.03615 | 0.03865 | 0.03586 | 22,399,990.00 |
| Mar 22 2024 | 0.03619 | -0.00249 | -6.44% | 0.03872 | 0.03918 | 0.03507 | 17,763,887.00 |
| Mar 21 2024 | 0.03868 | 0.00095 | 2.52% | 0.03763 | 0.03989 | 0.03708 | 20,107,893.00 |
| Mar 20 2024 | 0.03773 | 0.00424 | 12.66% | 0.03393 | 0.03825 | 0.03187 | 18,633,567.00 |
| Mar 19 2024 | 0.03349 | -0.00426 | -11.28% | 0.03756 | 0.03768 | 0.03304 | 19,033,520.00 |
| Mar 18 2024 | 0.03775 | -0.00436 | -10.35% | 0.04205 | 0.04284 | 0.03675 | 14,355,715.00 |
| Mar 17 2024 | 0.04211 | 0.00254 | 6.42% | 0.040 | 0.04491 | 0.03916 | 16,056,806.00 |
| Mar 16 2024 | 0.03957 | -0.00737 | -15.70% | 0.04691 | 0.04852 | 0.039 | 15,410,061.00 |
| Mar 15 2024 | 0.04694 | -0.00159 | -3.28% | 0.04859 | 0.05118 | 0.04466 | 19,826,768.00 |
| Mar 14 2024 | 0.04853 | 0.00891 | 22.49% | 0.03986 | 0.04935 | 0.03842 | 16,135,306.00 |
| Mar 13 2024 | 0.03962 | 0.00064 | 1.64% | 0.03898 | 0.04324 | 0.03789 | 17,787,086.00 |
| Mar 12 2024 | 0.03898 | 0.00396 | 11.31% | 0.035 | 0.03908 | 0.03431 | 17,181,055.00 |
| Mar 11 2024 | 0.03502 | 0.00176 | 5.29% | 0.03362 | 0.03574 | 0.0327 | 19,212,542.00 |
| Mar 10 2024 | 0.03326 | 0.00008 | 0.24% | 0.03322 | 0.0342 | 0.03149 | 12,036,349.00 |
| Mar 09 2024 | 0.03318 | 0.00049 | 1.50% | 0.03266 | 0.03406 | 0.03257 | 13,251,721.00 |
| Mar 08 2024 | 0.03269 | -0.00108 | -3.20% | 0.03401 | 0.03446 | 0.03214 | 15,725,102.00 |
| Mar 07 2024 | 0.03377 | 0.0051 | 17.79% | 0.02869 | 0.03589 | 0.02825 | 17,481,384.00 |
| Mar 06 2024 | 0.02867 | 0.00256 | 9.80% | 0.0261 | 0.02873 | 0.02512 | 15,379,318.00 |
| Mar 05 2024 | 0.02611 | -0.00284 | -9.81% | 0.02897 | 0.03018 | 0.02445 | 17,838,381.00 |
| Mar 04 2024 | 0.02895 | 0.00032 | 1.12% | 0.02883 | 0.03096 | 0.02846 | 15,327,043.00 |
| Mar 03 2024 | 0.02863 | -0.00074 | -2.52% | 0.02942 | 0.02976 | 0.02659 | 14,683,563.00 |
| Mar 02 2024 | 0.02937 | -0.00089 | -2.94% | 0.03024 | 0.03044 | 0.02863 | 11,586,636.00 |
| Mar 01 2024 | 0.03026 | 0.00168 | 5.88% | 0.02868 | 0.03068 | 0.0284 | 13,355,109.00 |
| Feb 29 2024 | 0.02858 | 0.00273 | 10.56% | 0.02569 | 0.03173 | 0.02558 | 17,481,007.00 |
| Feb 28 2024 | 0.02585 | -0.00046 | -1.75% | 0.02648 | 0.02859 | 0.02493 | 16,672,399.00 |
| Feb 27 2024 | 0.02631 | 0.0003 | 1.15% | 0.02602 | 0.02701 | 0.0254 | 11,106,723.00 |
| Feb 26 2024 | 0.02601 | -0.00043 | -1.63% | 0.02636 | 0.02669 | 0.0252 | 13,206,532.00 |
| Feb 25 2024 | 0.02644 | -0.00051 | -1.89% | 0.02655 | 0.02744 | 0.0258 | 13,596,470.00 |
| Feb 24 2024 | 0.02695 | 0.00264 | 10.86% | 0.02423 | 0.02733 | 0.0237 | 11,327,469.00 |
| Feb 23 2024 | 0.02431 | -0.00086 | -3.42% | 0.02523 | 0.02633 | 0.02372 | 13,888,827.00 |
| Feb 22 2024 | 0.02517 | 0.00138 | 5.80% | 0.02372 | 0.02645 | 0.02289 | 13,486,597.00 |
| Feb 21 2024 | 0.02379 | -0.00122 | -4.88% | 0.02514 | 0.02542 | 0.02272 | 11,405,275.00 |
| Feb 20 2024 | 0.02501 | 0.00206 | 8.98% | 0.02286 | 0.02731 | 0.02242 | 15,223,313.00 |
| Feb 19 2024 | 0.02295 | 0.00133 | 6.15% | 0.02152 | 0.02353 | 0.02142 | 10,864,212.00 |
| Feb 18 2024 | 0.02162 | 0.00075 | 3.59% | 0.02092 | 0.02183 | 0.02071 | 8,592,324.00 |
| Feb 17 2024 | 0.02087 | -0.00032 | -1.51% | 0.02122 | 0.02134 | 0.02005 | 8,220,655.00 |
| Feb 16 2024 | 0.02119 | -0.00024 | -1.12% | 0.02145 | 0.02222 | 0.02085 | 9,926,537.00 |
| Feb 15 2024 | 0.02143 | 0.00143 | 7.15% | 0.02004 | 0.02198 | 0.01996 | 11,628,817.00 |
| Feb 14 2024 | 0.020 | 0.00082 | 4.28% | 0.01925 | 0.02036 | 0.01906 | 12,948,602.00 |
| Feb 13 2024 | 0.01918 | -0.00017 | -0.88% | 0.01931 | 0.0195 | 0.01881 | 6,463,418.00 |
| Feb 12 2024 | 0.01935 | 0.00089 | 4.82% | 0.01848 | 0.0194 | 0.01813 | 7,656,227.00 |
| Feb 11 2024 | 0.01846 | -0.00019 | -1.02% | 0.01864 | 0.01898 | 0.01841 | 4,458,447.00 |
| Feb 10 2024 | 0.01865 | -0.00018 | -0.96% | 0.01886 | 0.01902 | 0.01842 | 8,201,481.00 |
