Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ACHEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.031199 | -0.001337 | -4.11% | 0.0324 | 0.03311 | 0.031199 | 3,390,168.00 |
| Apr 27 2024 | 0.032536 | 0.000136 | 0.42% | 0.0324 | 0.032549 | 0.03015 | 2,808,122.00 |
| Apr 26 2024 | 0.0324 | -0.000893 | -2.68% | 0.03323 | 0.035978 | 0.032016 | 3,774,903.00 |
| Apr 25 2024 | 0.033293 | 0.000888 | 2.74% | 0.03243 | 0.034882 | 0.031859 | 7,380,581.00 |
| Apr 24 2024 | 0.032405 | -0.001713 | -5.02% | 0.032111 | 0.034751 | 0.03179 | 2,119,709.00 |
| Apr 23 2024 | 0.034118 | 0.001836 | 5.69% | 0.03243 | 0.034118 | 0.03243 | 17,419.00 |
| Apr 22 2024 | 0.032282 | -0.000158 | -0.49% | 0.032895 | 0.033128 | 0.031553 | 1,736,118.00 |
| Apr 21 2024 | 0.03244 | 0.001505 | 4.87% | 0.032895 | 0.034248 | 0.031553 | 2,385,313.00 |
| Apr 20 2024 | 0.030935 | 0.000348 | 1.14% | 0.030603 | 0.030935 | 0.030108 | 105,476.00 |
| Apr 19 2024 | 0.030587 | 0.003279 | 12.01% | 0.028304 | 0.033257 | 0.026348 | 17,867,928.00 |
| Apr 18 2024 | 0.027308 | 0.000104 | 0.38% | 0.027005 | 0.027554 | 0.0265 | 474,310.00 |
| Apr 17 2024 | 0.027204 | -0.000015 | -0.06% | 0.026902 | 0.028745 | 0.02538 | 16,203,718.00 |
| Apr 16 2024 | 0.027219 | 0.000936 | 3.56% | 0.026132 | 0.028256 | 0.024232 | 7,894,432.00 |
| Apr 15 2024 | 0.026283 | 0.000308 | 1.19% | 0.025451 | 0.030187 | 0.024659 | 18,192,907.00 |
| Apr 14 2024 | 0.025975 | 0.003273 | 14.42% | 0.022702 | 0.026349 | 0.021385 | 10,447,955.00 |
| Apr 13 2024 | 0.022702 | -0.003985 | -14.93% | 0.026585 | 0.027359 | 0.019219 | 13,957,763.00 |
| Apr 12 2024 | 0.026687 | -0.004229 | -13.68% | 0.031702 | 0.0331 | 0.022751 | 15,122,844.00 |
| Apr 11 2024 | 0.030916 | -0.000786 | -2.48% | 0.031702 | 0.032005 | 0.030598 | 850,867.00 |
| Apr 10 2024 | 0.031702 | 0.00009 | 0.28% | 0.031612 | 0.031875 | 0.029637 | 1,961,873.00 |
| Apr 09 2024 | 0.031612 | -0.001808 | -5.41% | 0.03342 | 0.033685 | 0.031087 | 2,953,560.00 |
| Apr 08 2024 | 0.03342 | 0.001975 | 6.28% | 0.031511 | 0.034251 | 0.030383 | 5,358,958.00 |
| Apr 07 2024 | 0.031445 | 0.000285 | 0.91% | 0.031228 | 0.032402 | 0.030857 | 1,301,269.00 |
| Apr 06 2024 | 0.03116 | 0.000295 | 0.96% | 0.031018 | 0.031356 | 0.030557 | 69,565.00 |
| Apr 05 2024 | 0.030865 | -0.000795 | -2.51% | 0.030593 | 0.031877 | 0.029911 | 2,013,414.00 |
| Apr 04 2024 | 0.03166 | 0.001067 | 3.49% | 0.030593 | 0.032983 | 0.02975 | 1,581,132.00 |
| Apr 03 2024 | 0.030593 | -0.00000500 | -0.02% | 0.030532 | 0.032892 | 0.029367 | 7,030,585.00 |
| Apr 02 2024 | 0.030598 | -0.002612 | -7.87% | 0.033194 | 0.033194 | 0.030 | 6,958,481.00 |
| Apr 01 2024 | 0.03321 | -0.002924 | -8.09% | 0.035918 | 0.035918 | 0.03212 | 7,552,768.00 |
| Mar 31 2024 | 0.036134 | 0.000138 | 0.38% | 0.036066 | 0.036451 | 0.035973 | 100,418.00 |
| Mar 30 2024 | 0.035996 | -0.00263 | -6.81% | 0.037935 | 0.037935 | 0.034673 | 4,182,506.00 |
| Mar 29 2024 | 0.038626 | 0.000849 | 2.25% | 0.038156 | 0.038672 | 0.037969 | 398,068.00 |
| Mar 28 2024 | 0.037777 | -0.000878 | -2.27% | 0.03888 | 0.039371 | 0.037694 | 7,270,848.00 |
| Mar 27 2024 | 0.038655 | -0.000389 | -1.00% | 0.038447 | 0.042859 | 0.03835 | 14,070,535.00 |
| Mar 26 2024 | 0.039044 | 0.00092 | 2.41% | 0.038447 | 0.039044 | 0.038168 | 152,770.00 |
| Mar 25 2024 | 0.038124 | 0.003887 | 11.35% | 0.039874 | 0.040929 | 0.037573 | 29,857,647.00 |
| Mar 24 2024 | 0.034237 | 0.000235 | 0.69% | 0.03419 | 0.034543 | 0.03404 | 13,058.00 |
| Mar 23 2024 | 0.034002 | -0.000565 | -1.63% | 0.035579 | 0.035579 | 0.033487 | 672,349.00 |
| Mar 22 2024 | 0.034567 | -0.001076 | -3.02% | 0.035579 | 0.035811 | 0.034336 | 230,046.00 |
| Mar 21 2024 | 0.035643 | 0.001229 | 3.57% | 0.034403 | 0.03715 | 0.0336 | 9,474,955.00 |
| Mar 20 2024 | 0.034414 | 0.001862 | 5.72% | 0.038832 | 0.038832 | 0.029044 | 8,703,344.00 |
| Mar 19 2024 | 0.032552 | -0.00583 | -15.19% | 0.034361 | 0.034768 | 0.032212 | 593,800.00 |
| Mar 18 2024 | 0.038382 | -0.000311 | -0.80% | 0.038386 | 0.03884 | 0.037519 | 1,753.00 |
| Mar 17 2024 | 0.038693 | 0.002402 | 6.62% | 0.036862 | 0.041474 | 0.035714 | 12,260,689.00 |
| Mar 16 2024 | 0.036291 | -0.006526 | -15.24% | 0.042493 | 0.04426 | 0.034783 | 23,230,103.00 |
| Mar 15 2024 | 0.042817 | 0.003201 | 8.08% | 0.044631 | 0.047801 | 0.0406 | 157,516,091.00 |
| Mar 14 2024 | 0.039616 | 0.000796 | 2.05% | 0.036543 | 0.040208 | 0.035048 | 10,195,727.00 |
| Mar 13 2024 | 0.03882 | 0.006793 | 21.21% | 0.03623 | 0.040555 | 0.035421 | 16,091,672.00 |
| Mar 12 2024 | 0.032027 | -0.000041 | -0.13% | 0.030488 | 0.032419 | 0.030488 | 225,307.00 |
| Mar 11 2024 | 0.032068 | 0.001687 | 5.55% | 0.030785 | 0.032882 | 0.02973 | 53,727,252.00 |
| Mar 10 2024 | 0.030381 | 0.000026 | 0.09% | 0.030233 | 0.031379 | 0.028402 | 12,532,462.00 |
| Mar 09 2024 | 0.030355 | 0.000603 | 2.03% | 0.029863 | 0.031402 | 0.029764 | 6,311,943.00 |
| Mar 08 2024 | 0.029752 | 0.003593 | 13.74% | 0.026315 | 0.031612 | 0.026315 | 23,217,560.00 |
| Mar 07 2024 | 0.026159 | -0.000119 | -0.45% | 0.026315 | 0.026315 | 0.026147 | 16,918.00 |
| Mar 06 2024 | 0.026278 | 0.00215 | 8.91% | 0.024225 | 0.026334 | 0.023241 | 10,027,806.00 |
| Mar 05 2024 | 0.024128 | -0.002869 | -10.63% | 0.02663 | 0.02817 | 0.020769 | 23,585,551.00 |
| Mar 04 2024 | 0.026997 | -0.00000300 | -0.01% | 0.026568 | 0.027234 | 0.025993 | 11,236,872.00 |
| Mar 03 2024 | 0.027 | -0.000307 | -1.12% | 0.027854 | 0.027854 | 0.027 | 201,134.00 |
| Mar 02 2024 | 0.027307 | -0.000567 | -2.03% | 0.027854 | 0.028097 | 0.027004 | 431,855.00 |
| Mar 01 2024 | 0.027874 | 0.000995 | 3.70% | 0.02436 | 0.028516 | 0.02436 | 13,891,681.00 |
| Feb 29 2024 | 0.026879 | 0.001002 | 3.87% | 0.02436 | 0.029617 | 0.02355 | 28,376,847.00 |
| Feb 28 2024 | 0.025877 | 0.001635 | 6.74% | 0.02436 | 0.026662 | 0.024157 | 2,042,584.00 |
| Feb 27 2024 | 0.024242 | 0.000143 | 0.59% | 0.023214 | 0.024834 | 0.023214 | 7,911,523.00 |
| Feb 26 2024 | 0.024099 | -0.00053 | -2.15% | 0.024508 | 0.024623 | 0.024099 | 211,556.00 |
| Feb 25 2024 | 0.024629 | 0.002669 | 12.15% | 0.023214 | 0.024629 | 0.023214 | 760,122.00 |
| Feb 24 2024 | 0.02196 | -0.002046 | -8.52% | 0.023214 | 0.023214 | 0.02196 | 505,613.00 |
| Feb 23 2024 | 0.024006 | 0.000792 | 3.41% | 0.023214 | 0.024498 | 0.023212 | 1,426,433.00 |
| Feb 22 2024 | 0.023214 | 0.000192 | 0.83% | 0.021957 | 0.024278 | 0.021277 | 18,117,874.00 |
| Feb 21 2024 | 0.023022 | 0.001887 | 8.93% | 0.023352 | 0.023552 | 0.02298 | 1,723,095.00 |
| Feb 20 2024 | 0.021135 | 0.001046 | 5.21% | 0.019418 | 0.02137 | 0.019418 | 353,511.00 |
| Feb 19 2024 | 0.020089 | 0.000714 | 3.69% | 0.020149 | 0.020179 | 0.020009 | 3,531,629.00 |
| Feb 18 2024 | 0.019375 | 0.000043 | 0.22% | 0.019418 | 0.019566 | 0.01937 | 113,362.00 |
| Feb 17 2024 | 0.019332 | -0.000349 | -1.77% | 0.019681 | 0.019857 | 0.018435 | 4,013,487.00 |
| Feb 16 2024 | 0.019681 | -0.000175 | -0.88% | 0.019896 | 0.0211 | 0.019333 | 10,625,390.00 |
| Feb 15 2024 | 0.019856 | 0.001192 | 6.39% | 0.018705 | 0.020631 | 0.018641 | 24,489,187.00 |
| Feb 14 2024 | 0.018664 | 0.000656 | 3.64% | 0.017935 | 0.019016 | 0.017797 | 8,340,485.00 |
| Feb 13 2024 | 0.018008 | 0.001025 | 6.04% | 0.017206 | 0.018163 | 0.017206 | 9,757,686.00 |
| Feb 12 2024 | 0.016983 | -0.000268 | -1.55% | 0.017176 | 0.01723 | 0.016983 | 203,182.00 |
| Feb 11 2024 | 0.017251 | 0.000045 | 0.26% | 0.017206 | 0.01734 | 0.017206 | 203,182.00 |
| Feb 10 2024 | 0.017206 | 0.00012 | 0.70% | 0.016913 | 0.017751 | 0.01679 | 3,992,659.00 |
| Feb 09 2024 | 0.017086 | 0.000078 | 0.46% | 0.016913 | 0.017086 | 0.016853 | 980,379.00 |
| Feb 08 2024 | 0.017008 | 0.000488 | 2.95% | 0.017078 | 0.017247 | 0.016686 | 3,825,229.00 |
| Feb 07 2024 | 0.01652 | -0.000147 | -0.88% | 0.016658 | 0.016679 | 0.016502 | 1,288.00 |
| Feb 06 2024 | 0.016667 | -0.000168 | -1.00% | 0.016375 | 0.016821 | 0.016163 | 3,345,357.00 |
| Feb 05 2024 | 0.016835 | 0.00046 | 2.81% | 0.016241 | 0.01699 | 0.0161 | 886,424.00 |
| Feb 04 2024 | 0.016375 | -0.000684 | -4.01% | 0.017059 | 0.017117 | 0.016262 | 2,683,860.00 |
| Feb 03 2024 | 0.017059 | -0.000063 | -0.37% | 0.017138 | 0.017351 | 0.016797 | 1,535,009.00 |
| Feb 02 2024 | 0.017122 | 0.000432 | 2.59% | 0.016733 | 0.017257 | 0.016645 | 2,503,071.00 |
| Feb 01 2024 | 0.01669 | -0.000243 | -1.44% | 0.016919 | 0.017051 | 0.016307 | 2,891,562.00 |
| Jan 31 2024 | 0.016933 | -0.000932 | -5.22% | 0.017828 | 0.017846 | 0.016634 | 8,811,556.00 |
| Jan 30 2024 | 0.017865 | 0.00009 | 0.51% | 0.01775 | 0.018525 | 0.017572 | 10,635,314.00 |
