ACMBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.00003346 | 0.00000086 | 2.64% | 0.00003260 | 0.00009050 | 0.00003260 | 2,867.00 |
May 15 2024 | 0.00003260 | -0.00000100 | -2.96% | 0.00003380 | 0.00009050 | 0.00003260 | 3,878.00 |
May 14 2024 | 0.00003380 | 0.00000002 | 0.06% | 0.00003378 | 0.00009050 | 0.00003307 | 2,866.00 |
May 13 2024 | 0.00003378 | -0.00000200 | -5.67% | 0.00003525 | 0.00003525 | 0.00003378 | 3,354.00 |
May 12 2024 | 0.00003528 | -0.00000100 | -2.76% | 0.00003628 | 0.00009050 | 0.00003523 | 953.00 |
May 11 2024 | 0.00003628 | -0.00000027 | -0.74% | 0.00003655 | 0.00009050 | 0.00003548 | 1,437.00 |
May 10 2024 | 0.00003655 | -0.00000054 | -1.46% | 0.00003709 | 0.00009050 | 0.00003654 | 6,890.00 |
May 09 2024 | 0.00003709 | 0.00000000 | 0.00% | 0.00003709 | 0.00009050 | 0.00003667 | 579.00 |
May 08 2024 | 0.00003709 | 0.00000067 | 1.84% | 0.00003642 | 0.00009050 | 0.00003536 | 2,659.00 |
May 07 2024 | 0.00003642 | 0.00000057 | 1.59% | 0.00003585 | 0.00009050 | 0.00003585 | 1,240.00 |
May 06 2024 | 0.00003585 | 0.00000004 | 0.11% | 0.00003562 | 0.00003998 | 0.00003562 | 3,390.00 |
May 05 2024 | 0.00003581 | 0.00000029 | 0.82% | 0.00003552 | 0.00009050 | 0.00003481 | 108.00 |
May 04 2024 | 0.00003552 | -0.00000200 | -5.32% | 0.00003759 | 0.00009050 | 0.00003552 | 128.00 |
May 03 2024 | 0.00003759 | 0.00000100 | 2.76% | 0.00003625 | 0.00003763 | 0.00003625 | 427.00 |
May 02 2024 | 0.00003625 | 0.00000023 | 0.64% | 0.00003602 | 0.00009050 | 0.00003602 | 89.00 |
May 01 2024 | 0.00003602 | 0.00000100 | 2.89% | 0.00003457 | 0.00003602 | 0.00003456 | 392.00 |
Apr 30 2024 | 0.00003457 | 0.00000039 | 1.14% | 0.00003418 | 0.00009050 | 0.00003364 | 6,640.00 |
Apr 29 2024 | 0.00003418 | -0.00000028 | -0.81% | 0.00003397 | 0.00003855 | 0.00003397 | 9,271.00 |
Apr 28 2024 | 0.00003446 | -0.00000054 | -1.54% | 0.00003500 | 0.00009050 | 0.00003446 | 69.00 |
Apr 27 2024 | 0.00003500 | -0.00000070 | -1.96% | 0.00003570 | 0.00009050 | 0.00003500 | 3,303.00 |
Apr 26 2024 | 0.00003570 | -0.00000100 | -2.71% | 0.00003692 | 0.00009050 | 0.00003512 | 733.00 |
Apr 25 2024 | 0.00003692 | -0.00000100 | -2.61% | 0.00003831 | 0.00009050 | 0.00003692 | 27.00 |
Apr 24 2024 | 0.00003831 | 0.00000041 | 1.08% | 0.00003790 | 0.00009050 | 0.00003730 | 7,908.00 |
Apr 23 2024 | 0.00003790 | 0.00000100 | 2.75% | 0.00003642 | 0.00003790 | 0.00003589 | 369.00 |
Apr 22 2024 | 0.00003642 | -0.00000056 | -1.51% | 0.00003805 | 0.00003805 | 0.00003597 | 7,744.00 |
Apr 21 2024 | 0.00003698 | -0.00000100 | -2.60% | 0.00003840 | 0.00009050 | 0.00003698 | 1,281.00 |
Apr 20 2024 | 0.00003840 | 0.00000100 | 2.70% | 0.00003698 | 0.00009050 | 0.00003698 | 706.00 |
Apr 19 2024 | 0.00003698 | -0.00000045 | -1.20% | 0.00003743 | 0.00009050 | 0.00003680 | 519.00 |
Apr 18 2024 | 0.00003743 | -0.00000300 | -7.50% | 0.00004000 | 0.00009050 | 0.00003743 | 11,276.00 |
Apr 17 2024 | 0.00004000 | 0.00000200 | 5.29% | 0.00003781 | 0.00009050 | 0.00003714 | 3,747.00 |
Apr 16 2024 | 0.00003781 | 0.00000200 | 5.51% | 0.00003628 | 0.00009050 | 0.00003520 | 7,696.00 |
Apr 15 2024 | 0.00003628 | 0.00000200 | 5.78% | 0.00003397 | 0.00003752 | 0.00003397 | 4,833.00 |
Apr 14 2024 | 0.00003462 | 0.00000100 | 2.99% | 0.00003343 | 0.00009050 | 0.00003343 | 7,909.00 |
Apr 13 2024 | 0.00003343 | -0.00000400 | -10.68% | 0.00003745 | 0.00009050 | 0.00003342 | 6,807.00 |
Apr 12 2024 | 0.00003745 | -0.00000400 | -9.69% | 0.00004129 | 0.00004227 | 0.00003733 | 6,128.00 |
Apr 11 2024 | 0.00004129 | -0.00000100 | -2.34% | 0.00004272 | 0.00009050 | 0.00004129 | 14,028.00 |
Apr 10 2024 | 0.00004272 | 0.00000200 | 4.93% | 0.00004159 | 0.00004626 | 0.00004001 | 31,066.00 |
Apr 09 2024 | 0.00004053 | 0.00000024 | 0.60% | 0.00004029 | 0.00009050 | 0.00004026 | 3,583.00 |
Apr 08 2024 | 0.00004029 | -0.00000300 | -6.90% | 0.00004236 | 0.00004379 | 0.00004001 | 10,703.00 |
Apr 07 2024 | 0.00004346 | 0.00000054 | 1.26% | 0.00004277 | 0.00004350 | 0.00004054 | 7,107.00 |
Apr 06 2024 | 0.00004292 | -0.00000042 | -0.97% | 0.00004334 | 0.00004682 | 0.00004140 | 27,970.00 |
Apr 05 2024 | 0.00004334 | 0.00000300 | 7.40% | 0.00004053 | 0.00009050 | 0.00003956 | 74,408.00 |
Apr 04 2024 | 0.00004053 | 0.00000090 | 2.27% | 0.00003963 | 0.00009050 | 0.00003871 | 156,824.00 |
Apr 03 2024 | 0.00003963 | 0.00000089 | 2.30% | 0.00003874 | 0.00004250 | 0.00003771 | 4,448.00 |
Apr 02 2024 | 0.00003874 | 0.00000041 | 1.07% | 0.00003833 | 0.00009050 | 0.00003776 | 967.00 |
Apr 01 2024 | 0.00003833 | -0.00000100 | -2.52% | 0.00003932 | 0.00003968 | 0.00003735 | 1,078.00 |
Mar 31 2024 | 0.00003970 | -0.00000043 | -1.07% | 0.00004013 | 0.00004013 | 0.00003955 | 1,229.00 |
Mar 30 2024 | 0.00004013 | 0.00000055 | 1.39% | 0.00003958 | 0.00009050 | 0.00003944 | 1,592.00 |
Mar 29 2024 | 0.00003958 | -0.00000025 | -0.63% | 0.00003983 | 0.00009050 | 0.00003932 | 31,446.00 |
Mar 28 2024 | 0.00003983 | 0.00000042 | 1.07% | 0.00003941 | 0.00009050 | 0.00003889 | 2,699.00 |
Mar 27 2024 | 0.00003941 | -0.00000015 | -0.38% | 0.00003956 | 0.00009050 | 0.00003941 | 682.00 |
Mar 26 2024 | 0.00003956 | 0.00000029 | 0.74% | 0.00003927 | 0.00009050 | 0.00003927 | 771.00 |
Mar 25 2024 | 0.00003927 | -0.00000100 | -2.46% | 0.00004047 | 0.00004105 | 0.00003924 | 1,172.00 |
Mar 24 2024 | 0.00004066 | 0.00000031 | 0.77% | 0.00004035 | 0.00009050 | 0.00004035 | 2,078.00 |
Mar 23 2024 | 0.00004035 | 0.00000046 | 1.15% | 0.00003989 | 0.00009050 | 0.00003989 | 4,676.00 |
Mar 22 2024 | 0.00003989 | 0.00000300 | 8.03% | 0.00003735 | 0.00009050 | 0.00003699 | 1,968.00 |
Mar 21 2024 | 0.00003735 | 0.00000200 | 5.67% | 0.00003573 | 0.00009050 | 0.00003573 | 1,546.00 |
Mar 20 2024 | 0.00003527 | -0.00000100 | -2.72% | 0.00003742 | 0.00003764 | 0.00003527 | 2,171.00 |
Mar 19 2024 | 0.00003674 | -0.00000006 | -0.16% | 0.00003680 | 0.00003733 | 0.00003525 | 2,463.00 |
Mar 18 2024 | 0.00003680 | -0.00000200 | -5.12% | 0.00003794 | 0.00003951 | 0.00003680 | 13,868.00 |
Mar 17 2024 | 0.00003903 | 0.00000053 | 1.38% | 0.00003898 | 0.00004093 | 0.00003728 | 4,550.00 |
Mar 16 2024 | 0.00003850 | -0.00000300 | -7.20% | 0.00004169 | 0.00004169 | 0.00003850 | 4,809.00 |
Mar 15 2024 | 0.00004169 | 0.00000200 | 5.05% | 0.00003963 | 0.00004337 | 0.00003955 | 29,489.00 |
Mar 14 2024 | 0.00003963 | 0.00000200 | 5.31% | 0.00003850 | 0.00004100 | 0.00003779 | 9,400.00 |
Mar 13 2024 | 0.00003769 | -0.00000067 | -1.75% | 0.00003836 | 0.00003903 | 0.00003700 | 4,058.00 |
Mar 12 2024 | 0.00003836 | 0.00000200 | 5.46% | 0.00003661 | 0.00003836 | 0.00003661 | 11,509.00 |
Mar 11 2024 | 0.00003661 | -0.00000031 | -0.84% | 0.00003702 | 0.00003798 | 0.00003639 | 16,492.00 |
Mar 10 2024 | 0.00003692 | -0.00000200 | -5.10% | 0.00003954 | 0.00003954 | 0.00003692 | 2,200.00 |
Mar 09 2024 | 0.00003920 | -0.00000065 | -1.63% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 08 2024 | 0.00003985 | 0.00000200 | 5.32% | 0.00003758 | 0.00004160 | 0.00003758 | 26,543.00 |
Mar 07 2024 | 0.00003758 | -0.00000024 | -0.63% | 0.00003782 | 0.00003938 | 0.00003758 | 2,237.00 |
Mar 06 2024 | 0.00003782 | -0.00000074 | -1.92% | 0.00003856 | 0.00003963 | 0.00003660 | 2,235.00 |
Mar 05 2024 | 0.00003856 | 0.00000026 | 0.68% | 0.00003830 | 0.00003945 | 0.00003708 | 3,592.00 |
Mar 04 2024 | 0.00003830 | -0.00000200 | -4.94% | 0.00003917 | 0.00003990 | 0.00003830 | 12,419.00 |
Mar 03 2024 | 0.00004047 | -0.00000300 | -6.85% | 0.00004196 | 0.00004438 | 0.00004002 | 6,838.00 |
Mar 02 2024 | 0.00004379 | 0.00000400 | 10.14% | 0.00003946 | 0.00004729 | 0.00003946 | 20,830.00 |
Mar 01 2024 | 0.00003946 | 0.00000200 | 5.29% | 0.00003781 | 0.00004119 | 0.00003781 | 11,218.00 |
Feb 29 2024 | 0.00003781 | -0.00000022 | -0.58% | 0.00003803 | 0.00003876 | 0.00003628 | 1,975.00 |
Feb 28 2024 | 0.00003803 | -0.00000200 | -4.98% | 0.00004018 | 0.00004119 | 0.00003735 | 9,669.00 |
Feb 27 2024 | 0.00004018 | -0.00000200 | -4.79% | 0.00004177 | 0.00004192 | 0.00003858 | 16,079.00 |
Feb 26 2024 | 0.00004177 | -0.00000200 | -4.53% | 0.00004366 | 0.00004450 | 0.00004106 | 12,188.00 |
Feb 25 2024 | 0.00004415 | 0.00000002 | 0.05% | 0.00004413 | 0.00004415 | 0.00004309 | 1,412.00 |
Feb 24 2024 | 0.00004413 | -0.00000053 | -1.19% | 0.00004466 | 0.00004470 | 0.00004413 | 694.00 |
Feb 23 2024 | 0.00004466 | 0.00000200 | 4.68% | 0.00004274 | 0.00004537 | 0.00004251 | 57,370.00 |
Feb 22 2024 | 0.00004274 | 0.00000063 | 1.50% | 0.00004211 | 0.00004590 | 0.00004200 | 67,964.00 |
Feb 21 2024 | 0.00004211 | -0.00000011 | -0.26% | 0.00004222 | 0.00004332 | 0.00004211 | 5,613.00 |
Feb 20 2024 | 0.00004222 | -0.00000056 | -1.31% | 0.00004278 | 0.00004460 | 0.00004209 | 10,187.00 |
Feb 19 2024 | 0.00004278 | 0.00000089 | 2.12% | 0.00004228 | 0.00004281 | 0.00004150 | 15,462.00 |
Feb 18 2024 | 0.00004189 | -0.00000025 | -0.59% | 0.00004214 | 0.00004271 | 0.00004178 | 18,947.00 |
Feb 17 2024 | 0.00004214 | 0.00000065 | 1.57% | 0.00004149 | 0.00004765 | 0.00004130 | 152,616.00 |