Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ACAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.1011 | -0.0028 | -2.69% | 0.1042 | 0.1051 | 0.0986 | 162,448.00 |
| May 22 2024 | 0.1039 | -0.0042 | -3.89% | 0.108 | 0.1099 | 0.103 | 140,639.00 |
| May 21 2024 | 0.1081 | -0.0013 | -1.19% | 0.1089 | 0.1104 | 0.1067 | 253,578.00 |
| May 20 2024 | 0.1094 | 0.0066 | 6.42% | 0.1037 | 0.110 | 0.1008 | 222,283.00 |
| May 19 2024 | 0.1028 | -0.0063 | -5.77% | 0.1086 | 0.1098 | 0.1019 | 86,704.00 |
| May 18 2024 | 0.1091 | 0.0016 | 1.49% | 0.1076 | 0.1103 | 0.1072 | 87,567.00 |
| May 17 2024 | 0.1075 | 0.0032 | 3.07% | 0.1044 | 0.1087 | 0.1039 | 110,628.00 |
| May 16 2024 | 0.1043 | -0.0028 | -2.61% | 0.1072 | 0.1081 | 0.1015 | 124,405.00 |
| May 15 2024 | 0.1071 | 0.0071 | 7.10% | 0.1001 | 0.1077 | 0.0994 | 134,713.00 |
| May 14 2024 | 0.100 | -0.0037 | -3.57% | 0.1034 | 0.1043 | 0.0986 | 131,825.00 |
| May 13 2024 | 0.1037 | -0.0032 | -2.99% | 0.1061 | 0.1069 | 0.0997 | 122,194.00 |
| May 12 2024 | 0.1069 | 0.0021 | 2.00% | 0.1042 | 0.1087 | 0.1037 | 85,636.00 |
| May 11 2024 | 0.1048 | -0.0004 | -0.38% | 0.1052 | 0.1086 | 0.1046 | 103,222.00 |
| May 10 2024 | 0.1052 | -0.0067 | -5.99% | 0.1117 | 0.1132 | 0.104 | 127,028.00 |
| May 09 2024 | 0.1119 | 0.0004 | 0.36% | 0.1127 | 0.114 | 0.1069 | 114,090.00 |
| May 08 2024 | 0.1115 | -0.007 | -5.91% | 0.1167 | 0.1173 | 0.1103 | 101,361.00 |
| May 07 2024 | 0.1185 | 0.0055 | 4.87% | 0.1141 | 0.1264 | 0.1129 | 86,119.00 |
| May 06 2024 | 0.113 | -0.0052 | -4.40% | 0.1184 | 0.1215 | 0.1125 | 89,550.00 |
| May 05 2024 | 0.1182 | 0.0021 | 1.81% | 0.1169 | 0.1184 | 0.1132 | 78,230.00 |
| May 04 2024 | 0.1161 | 0.0017 | 1.49% | 0.1136 | 0.1178 | 0.1132 | 144,439.00 |
| May 03 2024 | 0.1144 | 0.0059 | 5.44% | 0.1093 | 0.1156 | 0.1068 | 118,490.00 |
| May 02 2024 | 0.1085 | 0.0025 | 2.36% | 0.1059 | 0.1094 | 0.1033 | 117,117.00 |
| May 01 2024 | 0.106 | -0.0004 | -0.38% | 0.1068 | 0.1105 | 0.0981 | 161,124.00 |
| Apr 30 2024 | 0.1064 | -0.011 | -9.37% | 0.117 | 0.1184 | 0.0993 | 125,635.00 |
| Apr 29 2024 | 0.1174 | 0.0078 | 7.12% | 0.1097 | 0.1248 | 0.1075 | 94,144.00 |
| Apr 28 2024 | 0.1096 | -0.0026 | -2.32% | 0.1126 | 0.1152 | 0.1094 | 212,851.00 |
| Apr 27 2024 | 0.1122 | 0.0029 | 2.65% | 0.1089 | 0.1123 | 0.1058 | 421,785.00 |
| Apr 26 2024 | 0.1093 | -0.0052 | -4.54% | 0.1143 | 0.1145 | 0.1071 | 776,366.00 |
| Apr 25 2024 | 0.1145 | 0.0004 | 0.35% | 0.1143 | 0.117 | 0.1113 | 623,805.00 |
| Apr 24 2024 | 0.1141 | -0.0075 | -6.17% | 0.1211 | 0.1258 | 0.1135 | 535,502.00 |
| Apr 23 2024 | 0.1216 | 0.0022 | 1.84% | 0.1196 | 0.1222 | 0.1181 | 458,479.00 |
| Apr 22 2024 | 0.1194 | 0.0014 | 1.19% | 0.118 | 0.1234 | 0.1178 | 392,467.00 |
| Apr 21 2024 | 0.118 | -0.0006 | -0.51% | 0.1185 | 0.1192 | 0.1148 | 414,286.00 |
| Apr 20 2024 | 0.1186 | 0.0084 | 7.62% | 0.1099 | 0.1192 | 0.1077 | 642,292.00 |
| Apr 19 2024 | 0.1102 | 0.0009 | 0.82% | 0.1085 | 0.1166 | 0.0992 | 913,891.00 |
| Apr 18 2024 | 0.1093 | 0.0055 | 5.30% | 0.1036 | 0.122 | 0.1029 | 966,319.00 |
| Apr 17 2024 | 0.1038 | -0.0056 | -5.12% | 0.1089 | 0.1096 | 0.1006 | 1,040,255.00 |
| Apr 16 2024 | 0.1094 | 0.0038 | 3.60% | 0.1055 | 0.1112 | 0.1015 | 1,144,308.00 |
| Apr 15 2024 | 0.1056 | -0.0064 | -5.71% | 0.1111 | 0.1183 | 0.103 | 1,550,953.00 |
| Apr 14 2024 | 0.112 | 0.0078 | 7.49% | 0.1033 | 0.1155 | 0.0977 | 1,613,190.00 |
| Apr 13 2024 | 0.1042 | -0.0173 | -14.24% | 0.1206 | 0.1272 | 0.0914 | 1,374,837.00 |
| Apr 12 2024 | 0.1215 | -0.0253 | -17.23% | 0.1472 | 0.1507 | 0.1193 | 791,864.00 |
| Apr 11 2024 | 0.1468 | -0.0072 | -4.68% | 0.1536 | 0.1553 | 0.1458 | 769,597.00 |
| Apr 10 2024 | 0.154 | -0.0064 | -3.99% | 0.1599 | 0.1609 | 0.1473 | 1,044,484.00 |
| Apr 09 2024 | 0.1604 | -0.0085 | -5.03% | 0.169 | 0.1755 | 0.1592 | 696,563.00 |
| Apr 08 2024 | 0.1689 | 0.0114 | 7.24% | 0.1582 | 0.1737 | 0.154 | 507,502.00 |
| Apr 07 2024 | 0.1575 | 0.0041 | 2.67% | 0.1531 | 0.1629 | 0.1523 | 437,849.00 |
| Apr 06 2024 | 0.1534 | 0.0037 | 2.47% | 0.1495 | 0.1561 | 0.1487 | 522,537.00 |
| Apr 05 2024 | 0.1497 | -0.0098 | -6.14% | 0.1589 | 0.1604 | 0.1461 | 949,863.00 |
| Apr 04 2024 | 0.1595 | 0.0033 | 2.11% | 0.1552 | 0.1658 | 0.1546 | 715,172.00 |
| Apr 03 2024 | 0.1562 | -0.0034 | -2.13% | 0.1589 | 0.1672 | 0.1538 | 948,878.00 |
| Apr 02 2024 | 0.1596 | -0.0111 | -6.50% | 0.1703 | 0.1704 | 0.1504 | 912,171.00 |
| Apr 01 2024 | 0.1707 | -0.012 | -6.57% | 0.1822 | 0.1853 | 0.1654 | 828,982.00 |
| Mar 31 2024 | 0.1827 | -0.0066 | -3.49% | 0.1939 | 0.1965 | 0.180 | 476,230.00 |
| Mar 30 2024 | 0.1893 | 0.016 | 9.23% | 0.1725 | 0.2024 | 0.1719 | 468,482.00 |
| Mar 29 2024 | 0.1733 | -0.0092 | -5.04% | 0.1826 | 0.184 | 0.1727 | 604,624.00 |
| Mar 28 2024 | 0.1825 | 0.0021 | 1.16% | 0.1806 | 0.1898 | 0.1769 | 701,958.00 |
| Mar 27 2024 | 0.1804 | -0.0126 | -6.53% | 0.1916 | 0.1934 | 0.180 | 637,408.00 |
| Mar 26 2024 | 0.193 | -0.0078 | -3.88% | 0.1993 | 0.2065 | 0.1883 | 674,637.00 |
| Mar 25 2024 | 0.2008 | -0.0052 | -2.52% | 0.2056 | 0.2066 | 0.1928 | 837,512.00 |
| Mar 24 2024 | 0.206 | 0.001 | 0.49% | 0.2124 | 0.2158 | 0.1884 | 369,754.00 |
| Mar 23 2024 | 0.205 | 0.0368 | 21.88% | 0.168 | 0.2073 | 0.1662 | 706,603.00 |
| Mar 22 2024 | 0.1682 | -0.0042 | -2.44% | 0.1731 | 0.1782 | 0.1636 | 745,911.00 |
| Mar 21 2024 | 0.1724 | -0.0108 | -5.90% | 0.1833 | 0.193 | 0.1722 | 984,689.00 |
| Mar 20 2024 | 0.1832 | 0.0173 | 10.43% | 0.168 | 0.190 | 0.1665 | 1,240,976.00 |
| Mar 19 2024 | 0.1659 | -0.0119 | -6.69% | 0.1746 | 0.1907 | 0.1525 | 1,322,327.00 |
| Mar 18 2024 | 0.1778 | -0.0145 | -7.54% | 0.191 | 0.1938 | 0.1648 | 810,660.00 |
| Mar 17 2024 | 0.1923 | -0.0061 | -3.07% | 0.199 | 0.2054 | 0.1722 | 956,329.00 |
| Mar 16 2024 | 0.1984 | 0.0268 | 15.62% | 0.1716 | 0.2304 | 0.1715 | 1,100,987.00 |
| Mar 15 2024 | 0.1716 | -0.0112 | -6.13% | 0.1835 | 0.186 | 0.156 | 1,550,077.00 |
| Mar 14 2024 | 0.1828 | -0.0172 | -8.60% | 0.1999 | 0.1999 | 0.175 | 1,209,765.00 |
| Mar 13 2024 | 0.200 | 0.0095 | 4.99% | 0.1887 | 0.2359 | 0.1811 | 1,068,822.00 |
| Mar 12 2024 | 0.1905 | 0.0458 | 31.65% | 0.1459 | 0.1969 | 0.1412 | 1,840,026.00 |
| Mar 11 2024 | 0.1447 | 0.0125 | 9.46% | 0.1319 | 0.1493 | 0.1256 | 1,850,919.00 |
| Mar 10 2024 | 0.1322 | -0.0031 | -2.29% | 0.1356 | 0.1408 | 0.1291 | 1,996,958.00 |
| Mar 09 2024 | 0.1353 | 0.0065 | 5.05% | 0.1289 | 0.1399 | 0.1279 | 1,896,527.00 |
| Mar 08 2024 | 0.1288 | -0.0039 | -2.94% | 0.133 | 0.1342 | 0.1244 | 1,925,664.00 |
| Mar 07 2024 | 0.1327 | 0.0039 | 3.03% | 0.1285 | 0.1351 | 0.1233 | 2,649,541.00 |
| Mar 06 2024 | 0.1288 | 0.0106 | 8.97% | 0.1181 | 0.1289 | 0.1135 | 3,655,215.00 |
| Mar 05 2024 | 0.1182 | -0.0113 | -8.73% | 0.1291 | 0.1367 | 0.1132 | 2,318,409.00 |
| Mar 04 2024 | 0.1295 | -0.0046 | -3.43% | 0.1338 | 0.1362 | 0.1276 | 1,051,860.00 |
| Mar 03 2024 | 0.1341 | 0.0034 | 2.60% | 0.1301 | 0.1547 | 0.1293 | 722,152.00 |
| Mar 02 2024 | 0.1307 | 0.0109 | 9.10% | 0.1198 | 0.1349 | 0.117 | 1,006,380.00 |
| Mar 01 2024 | 0.1198 | 0.005 | 4.36% | 0.1146 | 0.1222 | 0.1132 | 1,245,145.00 |
| Feb 29 2024 | 0.1148 | 0.0028 | 2.50% | 0.1118 | 0.1183 | 0.1101 | 1,798,448.00 |
| Feb 28 2024 | 0.112 | -0.0057 | -4.84% | 0.1175 | 0.1276 | 0.1047 | 1,196,123.00 |
| Feb 27 2024 | 0.1177 | 0.0087 | 7.98% | 0.1091 | 0.1177 | 0.1082 | 1,194,320.00 |
| Feb 26 2024 | 0.109 | 0.006 | 5.83% | 0.1029 | 0.1143 | 0.1008 | 925,052.00 |
| Feb 25 2024 | 0.103 | -0.0006 | -0.58% | 0.1038 | 0.1058 | 0.1005 | 966,655.00 |
| Feb 24 2024 | 0.1036 | -0.0047 | -4.34% | 0.1083 | 0.1102 | 0.1023 | 917,492.00 |
