Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.034518 | -0.0012 | -3.36% | 0.035678 | 0.038504 | 0.034318 | 85,228,722.00 |
| Apr 25 2024 | 0.035718 | 0.001472 | 4.30% | 0.034211 | 0.037371 | 0.033082 | 117,214,771.00 |
| Apr 24 2024 | 0.034246 | -0.000177 | -0.51% | 0.03451 | 0.037304 | 0.033516 | 60,905,625.00 |
| Apr 23 2024 | 0.034423 | -0.001391 | -3.88% | 0.035741 | 0.036597 | 0.034096 | 25,190,824.00 |
| Apr 22 2024 | 0.035814 | 0.001049 | 3.02% | 0.034806 | 0.038392 | 0.034269 | 43,239,448.00 |
| Apr 21 2024 | 0.034765 | -0.000112 | -0.32% | 0.034696 | 0.036668 | 0.03382 | 41,676,683.00 |
| Apr 20 2024 | 0.034877 | 0.002528 | 7.81% | 0.032253 | 0.036877 | 0.032046 | 70,640,783.00 |
| Apr 19 2024 | 0.032349 | 0.002193 | 7.27% | 0.030107 | 0.035213 | 0.027845 | 145,875,655.00 |
| Apr 18 2024 | 0.030156 | 0.001182 | 4.08% | 0.028915 | 0.031951 | 0.02735 | 56,500,377.00 |
| Apr 17 2024 | 0.028974 | 0.000264 | 0.92% | 0.02862 | 0.030834 | 0.027033 | 94,595,556.00 |
| Apr 16 2024 | 0.02871 | 0.000909 | 3.27% | 0.02762 | 0.02975 | 0.025674 | 104,225,536.00 |
| Apr 15 2024 | 0.027801 | 0.000308 | 1.12% | 0.02721 | 0.032224 | 0.026199 | 133,324,147.00 |
| Apr 14 2024 | 0.027493 | 0.003955 | 16.80% | 0.023592 | 0.028 | 0.0225 | 101,618,719.00 |
| Apr 13 2024 | 0.023538 | -0.004415 | -15.79% | 0.02783 | 0.028749 | 0.020593 | 135,365,702.00 |
| Apr 12 2024 | 0.027953 | -0.005391 | -16.17% | 0.033342 | 0.035013 | 0.02503 | 150,426,560.00 |
| Apr 11 2024 | 0.033344 | -0.000699 | -2.05% | 0.033926 | 0.034515 | 0.03286 | 25,306,454.00 |
| Apr 10 2024 | 0.034043 | -0.000062 | -0.18% | 0.034016 | 0.034425 | 0.031835 | 51,552,225.00 |
| Apr 09 2024 | 0.034105 | -0.002207 | -6.08% | 0.036369 | 0.03676 | 0.033875 | 39,920,767.00 |
| Apr 08 2024 | 0.036312 | 0.002232 | 6.55% | 0.034042 | 0.037125 | 0.032918 | 75,701,823.00 |
| Apr 07 2024 | 0.03408 | 0.000324 | 0.96% | 0.033684 | 0.034658 | 0.0334 | 15,588,146.00 |
| Apr 06 2024 | 0.033756 | 0.000361 | 1.08% | 0.0334 | 0.034528 | 0.033238 | 18,897,277.00 |
| Apr 05 2024 | 0.033395 | -0.001275 | -3.68% | 0.034539 | 0.034774 | 0.032323 | 32,174,970.00 |
| Apr 04 2024 | 0.03467 | 0.001651 | 5.00% | 0.032941 | 0.03579 | 0.032175 | 42,275,647.00 |
| Apr 03 2024 | 0.033019 | 0.00027 | 0.82% | 0.032835 | 0.03497 | 0.031444 | 69,491,950.00 |
| Apr 02 2024 | 0.032749 | -0.002831 | -7.96% | 0.0355 | 0.0355 | 0.032114 | 100,451,484.00 |
| Apr 01 2024 | 0.03558 | -0.00349 | -8.93% | 0.039028 | 0.039069 | 0.034322 | 123,844,356.00 |
| Mar 31 2024 | 0.03907 | 0.000135 | 0.35% | 0.038809 | 0.03981 | 0.0383 | 50,571,856.00 |
| Mar 30 2024 | 0.038935 | 0.000519 | 1.35% | 0.038358 | 0.03981 | 0.038002 | 69,669,828.00 |
| Mar 29 2024 | 0.038416 | -0.002763 | -6.71% | 0.041141 | 0.041776 | 0.037978 | 129,477,213.00 |
| Mar 28 2024 | 0.041179 | -0.000762 | -1.82% | 0.04192 | 0.042614 | 0.04065 | 106,089,951.00 |
| Mar 27 2024 | 0.041941 | -0.003997 | -8.70% | 0.045565 | 0.046489 | 0.041354 | 166,270,115.00 |
| Mar 26 2024 | 0.045938 | 0.00428 | 10.27% | 0.041544 | 0.047198 | 0.041438 | 222,652,946.00 |
| Mar 25 2024 | 0.041658 | -0.001783 | -4.10% | 0.043377 | 0.044217 | 0.041299 | 122,170,002.00 |
| Mar 24 2024 | 0.043441 | 0.006639 | 18.04% | 0.036968 | 0.04497 | 0.036188 | 269,998,321.00 |
| Mar 23 2024 | 0.036802 | 0.000373 | 1.02% | 0.036226 | 0.039 | 0.035859 | 52,174,688.00 |
| Mar 22 2024 | 0.036429 | -0.002417 | -6.22% | 0.038616 | 0.039285 | 0.034933 | 59,151,958.00 |
| Mar 21 2024 | 0.038846 | 0.001096 | 2.90% | 0.03759 | 0.040419 | 0.036935 | 109,324,420.00 |
| Mar 20 2024 | 0.03775 | 0.0038 | 11.19% | 0.033877 | 0.038789 | 0.031557 | 111,326,847.00 |
| Mar 19 2024 | 0.03395 | -0.00351 | -9.37% | 0.037601 | 0.037842 | 0.032728 | 128,774,441.00 |
| Mar 18 2024 | 0.03746 | -0.004797 | -11.35% | 0.04204 | 0.043065 | 0.036747 | 90,928,627.00 |
| Mar 17 2024 | 0.042257 | 0.002762 | 6.99% | 0.039984 | 0.044947 | 0.038704 | 116,538,620.00 |
| Mar 16 2024 | 0.039495 | -0.0073 | -15.60% | 0.046669 | 0.048891 | 0.038363 | 223,945,759.00 |
| Mar 15 2024 | 0.046795 | -0.001795 | -3.69% | 0.048781 | 0.051905 | 0.04418 | 517,015,752.00 |
| Mar 14 2024 | 0.04859 | 0.008978 | 22.66% | 0.040008 | 0.050769 | 0.03792 | 358,085,978.00 |
| Mar 13 2024 | 0.039612 | -0.000202 | -0.51% | 0.039469 | 0.044 | 0.037829 | 305,047,579.00 |
| Mar 12 2024 | 0.039814 | 0.004833 | 13.82% | 0.03499 | 0.040 | 0.034147 | 242,095,144.00 |
| Mar 11 2024 | 0.034981 | 0.001538 | 4.60% | 0.03364 | 0.035913 | 0.0324 | 154,424,691.00 |
| Mar 10 2024 | 0.033443 | 0.000182 | 0.55% | 0.033273 | 0.034451 | 0.031127 | 84,031,943.00 |
| Mar 09 2024 | 0.033261 | 0.000518 | 1.58% | 0.032665 | 0.034451 | 0.032613 | 80,008,918.00 |
| Mar 08 2024 | 0.032743 | -0.00138 | -4.04% | 0.034037 | 0.034858 | 0.031381 | 187,744,560.00 |
| Mar 07 2024 | 0.034123 | 0.005472 | 19.10% | 0.028623 | 0.0382 | 0.028213 | 367,050,489.00 |
| Mar 06 2024 | 0.028651 | 0.002547 | 9.76% | 0.026172 | 0.028716 | 0.025124 | 85,383,578.00 |
| Mar 05 2024 | 0.026104 | -0.002837 | -9.80% | 0.028924 | 0.030559 | 0.022581 | 185,920,610.00 |
| Mar 04 2024 | 0.028941 | 0.00014 | 0.49% | 0.028908 | 0.031157 | 0.028 | 186,549,054.00 |
| Mar 03 2024 | 0.028801 | -0.000611 | -2.08% | 0.029411 | 0.029843 | 0.025812 | 97,142,185.00 |
| Mar 02 2024 | 0.029412 | -0.000879 | -2.90% | 0.030226 | 0.030499 | 0.028457 | 121,501,348.00 |
| Mar 01 2024 | 0.030291 | 0.001802 | 6.33% | 0.028779 | 0.030999 | 0.028401 | 132,051,018.00 |
| Feb 29 2024 | 0.028489 | 0.002626 | 10.15% | 0.02589 | 0.032 | 0.025517 | 273,645,263.00 |
| Feb 28 2024 | 0.025863 | -0.000585 | -2.21% | 0.02649 | 0.02891 | 0.02308 | 226,542,573.00 |
| Feb 27 2024 | 0.026448 | 0.000456 | 1.75% | 0.026025 | 0.027007 | 0.025203 | 139,720,370.00 |
| Feb 26 2024 | 0.025992 | -0.000422 | -1.60% | 0.026407 | 0.026675 | 0.02514 | 95,650,580.00 |
| Feb 25 2024 | 0.026414 | -0.00036 | -1.34% | 0.026597 | 0.027989 | 0.025768 | 168,508,753.00 |
| Feb 24 2024 | 0.026774 | 0.002608 | 10.79% | 0.02428 | 0.027569 | 0.02365 | 153,805,713.00 |
| Feb 23 2024 | 0.024166 | -0.000882 | -3.52% | 0.0252 | 0.02663 | 0.023678 | 123,506,672.00 |
| Feb 22 2024 | 0.025048 | 0.001334 | 5.63% | 0.023763 | 0.026479 | 0.022875 | 156,293,479.00 |
| Feb 21 2024 | 0.023714 | -0.001437 | -5.71% | 0.025223 | 0.025505 | 0.02265 | 153,876,941.00 |
| Feb 20 2024 | 0.025151 | 0.002315 | 10.14% | 0.022909 | 0.02776 | 0.022424 | 313,294,851.00 |
| Feb 19 2024 | 0.022836 | 0.001347 | 6.27% | 0.021518 | 0.0235 | 0.02137 | 126,975,014.00 |
| Feb 18 2024 | 0.021489 | 0.000597 | 2.86% | 0.02091 | 0.022 | 0.020727 | 47,795,485.00 |
| Feb 17 2024 | 0.020892 | -0.000331 | -1.56% | 0.021227 | 0.021388 | 0.02002 | 57,886,931.00 |
| Feb 16 2024 | 0.021223 | -0.000244 | -1.14% | 0.02147 | 0.022234 | 0.020808 | 67,338,534.00 |
| Feb 15 2024 | 0.021467 | 0.001405 | 7.00% | 0.020072 | 0.022045 | 0.019967 | 101,795,490.00 |
| Feb 14 2024 | 0.020062 | 0.000802 | 4.16% | 0.019279 | 0.020483 | 0.019067 | 89,572,266.00 |
| Feb 13 2024 | 0.01926 | -0.000057 | -0.30% | 0.019343 | 0.019532 | 0.018733 | 49,656,571.00 |
| Feb 12 2024 | 0.019317 | 0.000819 | 4.43% | 0.018438 | 0.019392 | 0.018111 | 52,301,898.00 |
| Feb 11 2024 | 0.018498 | -0.00015 | -0.80% | 0.018648 | 0.018999 | 0.018411 | 19,707,829.00 |
| Feb 10 2024 | 0.018648 | -0.000205 | -1.09% | 0.018916 | 0.019022 | 0.018426 | 22,170,696.00 |
| Feb 09 2024 | 0.018853 | 0.000619 | 3.39% | 0.018246 | 0.018933 | 0.018246 | 32,876,091.00 |
| Feb 08 2024 | 0.018234 | -0.000117 | -0.64% | 0.018378 | 0.018561 | 0.018054 | 24,584,514.00 |
| Feb 07 2024 | 0.018351 | 0.000486 | 2.72% | 0.017859 | 0.018482 | 0.017597 | 47,914,819.00 |
| Feb 06 2024 | 0.017865 | 0.000249 | 1.41% | 0.017618 | 0.018043 | 0.017353 | 28,259,815.00 |
| Feb 05 2024 | 0.017616 | -0.00000600 | -0.03% | 0.01762 | 0.018119 | 0.017227 | 33,093,586.00 |
| Feb 04 2024 | 0.017622 | -0.000706 | -3.85% | 0.018329 | 0.018329 | 0.017485 | 21,190,633.00 |
| Feb 03 2024 | 0.018328 | -0.000118 | -0.64% | 0.018394 | 0.018681 | 0.018173 | 15,421,821.00 |
| Feb 02 2024 | 0.018446 | 0.000263 | 1.45% | 0.018213 | 0.018622 | 0.018111 | 19,297,909.00 |
| Feb 01 2024 | 0.018183 | -0.000056 | -0.31% | 0.018285 | 0.018528 | 0.017686 | 31,403,341.00 |
| Jan 31 2024 | 0.018239 | -0.00111 | -5.74% | 0.019386 | 0.019386 | 0.018 | 39,175,171.00 |
| Jan 30 2024 | 0.019349 | 0.000076 | 0.39% | 0.019174 | 0.02005 | 0.019075 | 54,048,921.00 |
| Jan 29 2024 | 0.019273 | 0.001317 | 7.33% | 0.017875 | 0.019489 | 0.017824 | 63,269,322.00 |
| Jan 28 2024 | 0.017956 | -0.000591 | -3.19% | 0.018567 | 0.018815 | 0.017761 | 21,544,322.00 |
| Jan 27 2024 | 0.018547 | 0.00015 | 0.82% | 0.018418 | 0.01884 | 0.018139 | 40,095,593.00 |
