Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.ACXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.4181 | 0.0945 | 29.20% | 0.3242 | 0.4286 | 0.3241 | 260,555.00 |
| May 19 2024 | 0.3236 | -0.0003 | -0.09% | 0.3252 | 0.3289 | 0.2969 | 132,858.00 |
| May 18 2024 | 0.3239 | 0.0283 | 9.57% | 0.2959 | 0.3301 | 0.2905 | 125,215.00 |
| May 17 2024 | 0.2956 | 0.06037 | 25.66% | 0.23801 | 0.2975 | 0.23553 | 119,344.00 |
| May 16 2024 | 0.23523 | -0.00478 | -1.99% | 0.24163 | 0.24335 | 0.23237 | 151,163.00 |
| May 15 2024 | 0.24001 | -0.01206 | -4.78% | 0.25169 | 0.25411 | 0.23632 | 166,204.00 |
| May 14 2024 | 0.25207 | -0.00699 | -2.70% | 0.2579 | 0.26748 | 0.25174 | 109,113.00 |
| May 13 2024 | 0.25906 | -0.01238 | -4.56% | 0.27166 | 0.27194 | 0.25672 | 182,720.00 |
| May 12 2024 | 0.27144 | -0.01758 | -6.08% | 0.28813 | 0.28973 | 0.26985 | 131,340.00 |
| May 11 2024 | 0.28902 | -0.00549 | -1.86% | 0.29453 | 0.2966 | 0.28104 | 106,065.00 |
| May 10 2024 | 0.29451 | 0.01472 | 5.26% | 0.27875 | 0.29598 | 0.278 | 89,194.00 |
| May 09 2024 | 0.27979 | 0.01339 | 5.03% | 0.26635 | 0.28276 | 0.25812 | 250,319.00 |
| May 08 2024 | 0.2664 | 0.0158 | 6.30% | 0.25058 | 0.27209 | 0.24639 | 162,478.00 |
| May 07 2024 | 0.2506 | 0.01141 | 4.77% | 0.2398 | 0.25122 | 0.231 | 173,151.00 |
| May 06 2024 | 0.23919 | 0.02013 | 9.19% | 0.21918 | 0.24154 | 0.21897 | 286,652.00 |
| May 05 2024 | 0.21906 | 0.01196 | 5.77% | 0.20686 | 0.22251 | 0.19827 | 273,379.00 |
| May 04 2024 | 0.2071 | -0.01726 | -7.69% | 0.22443 | 0.24906 | 0.20657 | 358,639.00 |
| May 03 2024 | 0.22436 | 0.00311 | 1.41% | 0.22127 | 0.22609 | 0.20591 | 229,069.00 |
| May 02 2024 | 0.22125 | 0.0133 | 6.40% | 0.2082 | 0.22476 | 0.2082 | 356,859.00 |
| May 01 2024 | 0.20795 | 0.01341 | 6.89% | 0.19484 | 0.22309 | 0.181 | 457,141.00 |
| Apr 30 2024 | 0.19454 | -0.02829 | -12.70% | 0.22222 | 0.23299 | 0.18368 | 283,995.00 |
| Apr 29 2024 | 0.22283 | -0.00983 | -4.23% | 0.23338 | 0.23483 | 0.21505 | 201,845.00 |
| Apr 28 2024 | 0.23266 | 0.01066 | 4.80% | 0.2216 | 0.2427 | 0.21948 | 441,448.00 |
| Apr 27 2024 | 0.222 | 0.01153 | 5.48% | 0.2111 | 0.2267 | 0.20518 | 407,945.00 |
| Apr 26 2024 | 0.21047 | 0.00301 | 1.45% | 0.20845 | 0.21431 | 0.20656 | 280,747.00 |
| Apr 25 2024 | 0.20746 | 0.0004 | 0.19% | 0.20693 | 0.21476 | 0.19815 | 268,741.00 |
| Apr 24 2024 | 0.20706 | -0.01746 | -7.78% | 0.22432 | 0.22528 | 0.1945 | 358,415.00 |
| Apr 23 2024 | 0.22452 | -0.00493 | -2.15% | 0.23311 | 0.23648 | 0.22357 | 552,052.00 |
| Apr 22 2024 | 0.22945 | -0.00546 | -2.32% | 0.23244 | 0.23996 | 0.22874 | 397,483.00 |
| Apr 21 2024 | 0.23491 | 0.01333 | 6.02% | 0.22146 | 0.24303 | 0.21984 | 523,219.00 |
| Apr 20 2024 | 0.22158 | 0.01515 | 7.34% | 0.20524 | 0.22813 | 0.20044 | 393,055.00 |
| Apr 19 2024 | 0.20643 | 0.00486 | 2.41% | 0.20201 | 0.21433 | 0.192 | 851,465.00 |
| Apr 18 2024 | 0.20157 | -0.01316 | -6.13% | 0.21174 | 0.22229 | 0.20086 | 907,488.00 |
| Apr 17 2024 | 0.21473 | -0.0174 | -7.50% | 0.23435 | 0.24326 | 0.20841 | 902,406.00 |
| Apr 16 2024 | 0.23213 | -0.01187 | -4.86% | 0.244 | 0.244 | 0.2282 | 468,043.00 |
| Apr 15 2024 | 0.244 | 0.004 | 1.67% | 0.240 | 0.25292 | 0.23863 | 211,937.00 |
| Apr 14 2024 | 0.240 | 0.02298 | 10.59% | 0.21787 | 0.250 | 0.20877 | 759,662.00 |
| Apr 13 2024 | 0.21702 | -0.05343 | -19.76% | 0.27031 | 0.27159 | 0.210 | 273,362.00 |
| Apr 12 2024 | 0.27045 | -0.01333 | -4.70% | 0.28869 | 0.30429 | 0.26522 | 622,403.00 |
| Apr 11 2024 | 0.28378 | 0.00641 | 2.31% | 0.27499 | 0.29116 | 0.26936 | 579,108.00 |
| Apr 10 2024 | 0.27737 | -0.02231 | -7.44% | 0.29514 | 0.30027 | 0.26779 | 362,277.00 |
| Apr 09 2024 | 0.29968 | -0.0196 | -6.14% | 0.32108 | 0.32518 | 0.29639 | 262,244.00 |
| Apr 08 2024 | 0.31928 | -0.00874 | -2.66% | 0.32715 | 0.33254 | 0.30782 | 202,909.00 |
| Apr 07 2024 | 0.32802 | 0.0016 | 0.49% | 0.32571 | 0.33326 | 0.32256 | 401,612.00 |
| Apr 06 2024 | 0.32642 | 0.02062 | 6.74% | 0.30563 | 0.32773 | 0.2958 | 318,561.00 |
| Apr 05 2024 | 0.3058 | 0.0003 | 0.10% | 0.30592 | 0.31112 | 0.28219 | 267,397.00 |
| Apr 04 2024 | 0.3055 | 0.00525 | 1.75% | 0.30258 | 0.3187 | 0.28839 | 396,440.00 |
| Apr 03 2024 | 0.30025 | 0.03414 | 12.83% | 0.26641 | 0.3049 | 0.26608 | 241,546.00 |
| Apr 02 2024 | 0.26611 | -0.01539 | -5.47% | 0.28189 | 0.28329 | 0.2623 | 168,594.00 |
| Apr 01 2024 | 0.2815 | -0.00111 | -0.39% | 0.28277 | 0.30548 | 0.2758 | 400,140.00 |
| Mar 31 2024 | 0.28261 | 0.01183 | 4.37% | 0.26993 | 0.28663 | 0.26824 | 127,024.00 |
| Mar 30 2024 | 0.27078 | -0.00612 | -2.21% | 0.27787 | 0.28026 | 0.2688 | 204,445.00 |
| Mar 29 2024 | 0.2769 | 0.01667 | 6.41% | 0.2617 | 0.28416 | 0.25608 | 275,057.00 |
| Mar 28 2024 | 0.26023 | 0.01331 | 5.39% | 0.2481 | 0.26748 | 0.24723 | 270,957.00 |
| Mar 27 2024 | 0.24692 | 0.00224 | 0.92% | 0.24444 | 0.25766 | 0.24086 | 426,628.00 |
| Mar 26 2024 | 0.24468 | -0.00469 | -1.88% | 0.24951 | 0.2527 | 0.24181 | 320,880.00 |
| Mar 25 2024 | 0.24937 | -0.02165 | -7.99% | 0.27006 | 0.27104 | 0.2487 | 292,088.00 |
| Mar 24 2024 | 0.27102 | -0.00948 | -3.38% | 0.28075 | 0.28253 | 0.26509 | 172,158.00 |
| Mar 23 2024 | 0.2805 | -0.00516 | -1.81% | 0.28394 | 0.29749 | 0.27854 | 193,017.00 |
| Mar 22 2024 | 0.28566 | -0.01092 | -3.68% | 0.29639 | 0.30484 | 0.28351 | 176,289.00 |
| Mar 21 2024 | 0.29658 | -0.00062 | -0.21% | 0.29655 | 0.31273 | 0.29396 | 290,540.00 |
| Mar 20 2024 | 0.2972 | 0.01212 | 4.25% | 0.28467 | 0.29805 | 0.27351 | 255,024.00 |
| Mar 19 2024 | 0.28508 | -0.02498 | -8.06% | 0.31039 | 0.31457 | 0.2829 | 663,320.00 |
| Mar 18 2024 | 0.31006 | -0.02727 | -8.08% | 0.33683 | 0.36805 | 0.3033 | 380,969.00 |
| Mar 17 2024 | 0.33733 | 0.05326 | 18.75% | 0.28407 | 0.34927 | 0.28363 | 305,362.00 |
| Mar 16 2024 | 0.28407 | -0.00118 | -0.41% | 0.28566 | 0.30023 | 0.26459 | 247,886.00 |
| Mar 15 2024 | 0.28525 | -0.02377 | -7.69% | 0.3088 | 0.32019 | 0.26306 | 391,724.00 |
| Mar 14 2024 | 0.30902 | -0.00562 | -1.79% | 0.31445 | 0.34448 | 0.30689 | 168,434.00 |
| Mar 13 2024 | 0.31464 | 0.01673 | 5.62% | 0.29823 | 0.31993 | 0.29141 | 277,135.00 |
| Mar 12 2024 | 0.29791 | -0.0137 | -4.40% | 0.31758 | 0.3219 | 0.29253 | 244,813.00 |
| Mar 11 2024 | 0.31161 | 0.01104 | 3.67% | 0.30046 | 0.31681 | 0.29507 | 208,631.00 |
| Mar 10 2024 | 0.30057 | -0.02035 | -6.34% | 0.32098 | 0.33076 | 0.29498 | 259,648.00 |
| Mar 09 2024 | 0.32092 | -0.00391 | -1.20% | 0.32573 | 0.33044 | 0.32092 | 97,947.00 |
| Mar 08 2024 | 0.32483 | 0.01478 | 4.77% | 0.31002 | 0.3339 | 0.309 | 212,748.00 |
| Mar 07 2024 | 0.31005 | 0.00356 | 1.16% | 0.30501 | 0.31743 | 0.28958 | 321,758.00 |
| Mar 06 2024 | 0.30649 | 0.04997 | 19.48% | 0.25871 | 0.31802 | 0.25803 | 302,874.00 |
| Mar 05 2024 | 0.25652 | 0.01048 | 4.26% | 0.24732 | 0.272 | 0.24063 | 220,460.00 |
| Mar 04 2024 | 0.24604 | 0.00053 | 0.22% | 0.24555 | 0.25079 | 0.23724 | 183,826.00 |
| Mar 03 2024 | 0.24551 | 0.02085 | 9.28% | 0.22508 | 0.24594 | 0.22215 | 247,518.00 |
| Mar 02 2024 | 0.22466 | -0.01642 | -6.81% | 0.24108 | 0.24982 | 0.22162 | 299,953.00 |
| Mar 01 2024 | 0.24108 | 0.03072 | 14.60% | 0.20946 | 0.24374 | 0.20548 | 224,267.00 |
| Feb 29 2024 | 0.21036 | 0.0085 | 4.21% | 0.20186 | 0.21771 | 0.20186 | 134,541.00 |
| Feb 28 2024 | 0.20186 | 0.00191 | 0.96% | 0.19994 | 0.20772 | 0.19507 | 244,425.00 |
| Feb 27 2024 | 0.19995 | 0.00573 | 2.95% | 0.19422 | 0.20151 | 0.19401 | 204,118.00 |
| Feb 26 2024 | 0.19422 | 0.00896 | 4.84% | 0.18522 | 0.19422 | 0.18403 | 129,654.00 |
| Feb 25 2024 | 0.18526 | 0.0018 | 0.98% | 0.18355 | 0.19459 | 0.18124 | 238,952.00 |
| Feb 24 2024 | 0.18346 | 0.0101 | 5.83% | 0.17349 | 0.18378 | 0.16845 | 160,195.00 |
| Feb 23 2024 | 0.17336 | -0.00079 | -0.45% | 0.17339 | 0.18028 | 0.16791 | 286,972.00 |
| Feb 22 2024 | 0.17415 | -0.01504 | -7.95% | 0.18922 | 0.20584 | 0.1736 | 253,424.00 |
| Feb 21 2024 | 0.18919 | -0.00122 | -0.64% | 0.1904 | 0.19832 | 0.18325 | 187,905.00 |
