Dark

ACAUSD
ACA / United States dollar
crypto

Inactive

Dec 8, 2025 6:21:00 PM EST

0.0126USD+3.862%(+0.0005)86,8030

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-08	0.01264	0.01500	0.01212	0.01264	+3.862%	86,803	0.000%
2025-12-07	0.01423	0.01423	0.01217	0.01217	+7.130%	224,106	+3.862%
2025-12-06	0.01136	0.01136	0.01136	0.01136	0.000%	18	+11.268%
2025-12-04	0.01147	0.01147	0.01136	0.01136	-3.401%	19,053	+11.268%
2025-12-03	0.01152	0.01176	0.01152	0.01176	+3.067%	259	+7.483%
2025-12-02	0.01175	0.01175	0.01141	0.01141	+0.176%	5,102	+10.780%
2025-12-01	0.01198	0.01198	0.01139	0.01139	-12.317%	11,187	+10.975%
2025-11-29	0.01299	0.01299	0.01299	0.01299	-4.974%	852	-2.694%
2025-11-28	0.01385	0.01385	0.01367	0.01367	-3.460%	6,023	-7.535%
2025-11-27	0.01397	0.01416	0.01391	0.01416	+2.534%	27,455	-10.734%
2025-11-26	0.01390	0.01391	0.01366	0.01381	+1.619%	47,855	-8.472%
2025-11-23	0.01359	0.01359	0.01359	0.01359	+0.816%	2,120	-6.990%
2025-11-22	0.01335	0.01354	0.01335	0.01348	+2.822%	5,653	-6.231%
2025-11-21	0.01368	0.01527	0.01311	0.01311	-5.548%	284,812	-3.585%
2025-11-18	0.01389	0.01389	0.01388	0.01388	-0.502%	1,000	-8.934%
2025-11-17	0.01408	0.01408	0.01395	0.01395	-5.552%	3,057	-9.391%
2025-11-16	0.01528	0.01528	0.01477	0.01477	-0.606%	2,119	-14.421%
2025-11-14	0.01486	0.01486	0.01486	0.01486	-11.705%	1,124	-14.939%
2025-11-11	0.01725	0.01725	0.01683	0.01683	+1.877%	18,443	-24.896%
2025-11-09	0.01647	0.01676	0.01647	0.01652	-4.839%	24,771	-23.487%
2025-11-08	0.02142	0.02222	0.01696	0.01736	+1.878%	230,794	-27.189%
2025-11-07	0.01628	0.01704	0.01592	0.01704	+12.922%	5,492	-25.822%
2025-11-06	0.01664	0.01664	0.01509	0.01509	-7.988%	4,771	-16.236%
2025-11-05	0.01493	0.01640	0.01493	0.01640	+7.612%	23,492	-22.927%
2025-11-04	0.01466	0.01524	0.01443	0.01524	-1.487%	8,013	-17.060%
2025-11-03	0.01547	0.01547	0.01547	0.01547	-12.845%	130	-18.293%
2025-11-02	0.01771	0.01775	0.01771	0.01775	+1.719%	378	-28.789%
2025-11-01	0.01763	0.01763	0.01745	0.01745	+0.461%	40,635	-27.564%
2025-10-30	0.01736	0.01737	0.01736	0.01737	-4.874%	26,433	-27.231%
2025-10-29	0.01826	0.01826	0.01826	0.01826	+3.106%	14,315	-30.778%
2025-10-28	0.01771	0.01771	0.01771	0.01771	+1.258%	16,711	-28.628%
2025-10-22	0.01835	0.02052	0.01749	0.01749	-7.753%	182,031	-27.730%
2025-10-21	0.01823	0.01896	0.01823	0.01896	-1.404%	5,529	-33.333%
2025-10-20	0.01923	0.01923	0.01923	0.01923	-1.938%	2,924	-34.269%
2025-10-19	0.01834	0.02250	0.01830	0.01961	+4.198%	34,558	-35.543%
2025-10-18	0.01907	0.01907	0.01882	0.01882	+4.208%	3,396	-32.837%
2025-10-17	0.01854	0.01854	0.01806	0.01806	-6.035%	12,978	-30.011%
2025-10-16	0.02012	0.02035	0.01850	0.01922	-5.274%	18,314	-34.235%
2025-10-15	0.01908	0.02061	0.01908	0.02029	+0.945%	9,374	-37.703%
2025-10-14	0.01984	0.02010	0.01984	0.02010	-1.567%	2,868	-37.114%
2025-10-13	0.02042	0.02042	0.02042	0.02042	+3.445%	2,779	-38.100%
2025-10-12	0.01990	0.01990	0.01974	0.01974	+6.129%	5,496	-35.968%
2025-10-11	0.01867	0.01912	0.01773	0.01860	+2.819%	538,201	-32.043%
2025-10-10	0.02221	0.02221	0.01198	0.01809	-31.399%	599,949	-30.127%
2025-10-07	0.02637	0.02637	0.02637	0.02637	+0.918%	1,242	-52.067%
2025-10-06	0.02642	0.02642	0.02551	0.02613	-2.645%	51,861	-51.626%
2025-10-05	0.02624	0.02684	0.02624	0.02684	+6.213%	5,714	-52.906%
2025-10-04	0.02586	0.02586	0.02527	0.02527	-2.282%	887	-49.980%
2025-10-03	0.02530	0.02586	0.02530	0.02586	+3.399%	2,833	-51.121%
2025-10-02	0.02505	0.02505	0.02501	0.02501	+1.378%	8,555	-49.460%
2025-10-01	0.02469	0.02469	0.02465	0.02467	+3.699%	9,221	-48.764%
2025-09-30	0.02417	0.02417	0.02379	0.02379	-1.040%	2,754	-46.868%
2025-09-29	0.02404	0.02404	0.02404	0.02404	+0.042%	418	-47.421%
2025-09-28	0.02423	0.02423	0.02403	0.02403	-1.597%	1,089	-47.399%
2025-09-27	0.02442	0.02442	0.02442	0.02442	+3.343%	479	-48.239%
2025-09-26	0.02400	0.02400	0.02363	0.02363	-2.877%	4,123	-46.509%
2025-09-25	0.02426	0.02433	0.02394	0.02433	-6.351%	41,173	-48.048%
2025-09-24	0.02598	0.02609	0.02582	0.02598	-2.551%	7,999	-51.347%
2025-09-22	0.02762	0.02762	0.02666	0.02666	-7.043%	49,426	-52.588%
2025-09-21	0.02874	0.02874	0.02868	0.02868	-0.451%	22,419	-55.927%
2025-09-20	0.02881	0.02881	0.02881	0.02881	-0.724%	178	-56.126%
2025-09-19	0.03032	0.03032	0.02902	0.02902	-2.683%	1,847	-56.444%
2025-09-18	0.03001	0.03001	0.02982	0.02982	+2.123%	1,488	-57.612%
2025-09-16	0.02918	0.02920	0.02917	0.02920	+0.516%	35,288	-56.712%
2025-09-15	0.02908	0.02908	0.02905	0.02905	-4.754%	13,837	-56.489%
2025-09-14	0.03091	0.03091	0.03050	0.03050	+0.033%	6,188	-58.557%
2025-09-13	0.03070	0.03093	0.03049	0.03049	+1.701%	10,749	-58.544%
2025-09-12	0.02998	0.02998	0.02998	0.02998	+0.167%	10	-57.839%
2025-09-11	0.02984	0.02993	0.02984	0.02993	-1.933%	4,330	-57.768%
2025-09-10	0.02939	0.03052	0.02939	0.03052	+7.201%	3,940	-58.585%
2025-09-09	0.02909	0.02909	0.02847	0.02847	-1.077%	7,636	-55.602%
2025-09-07	0.02881	0.02881	0.02878	0.02878	-0.173%	18,014	-56.081%
2025-09-02	0.02877	0.02926	0.02868	0.02883	+0.488%	20,990	-56.157%
2025-09-01	0.02853	0.03213	0.02834	0.02869	-6.547%	60,295	-55.943%
2025-08-31	0.03072	0.03072	0.03070	0.03070	+0.557%	7,132	-58.827%
2025-08-30	0.03019	0.03196	0.03019	0.03053	+2.347%	49,573	-58.598%
2025-08-29	0.03058	0.03058	0.02962	0.02983	-1.258%	26,397	-57.627%
2025-08-28	0.03137	0.03249	0.03021	0.03021	-4.065%	66,163	-58.160%
2025-08-27	0.03004	0.03156	0.03004	0.03149	+4.030%	43,584	-59.860%
2025-08-26	0.03033	0.03060	0.03004	0.03027	+3.240%	91,671	-58.242%
2025-08-25	0.03136	0.03136	0.02896	0.02932	-6.743%	98,139	-56.889%
2025-08-24	0.03245	0.03459	0.03114	0.03144	-1.101%	315,672	-59.796%
2025-08-23	0.03196	0.03270	0.03153	0.03179	-0.532%	40,331	-60.239%
2025-08-22	0.03154	0.03383	0.03128	0.03196	+7.140%	248,876	-60.451%
2025-08-21	0.03178	0.03178	0.02983	0.02983	-6.047%	23,363	-57.627%
2025-08-20	0.03247	0.03308	0.03085	0.03175	-0.936%	158,627	-60.189%
2025-08-19	0.03130	0.03423	0.03122	0.03205	+4.262%	496,171	-60.562%
2025-08-18	0.02966	0.03373	0.02869	0.03074	+1.889%	236,474	-58.881%
2025-08-17	0.03008	0.03042	0.03003	0.03017	-0.099%	35,828	-58.104%
2025-08-16	0.03104	0.03192	0.02959	0.03020	-3.236%	177,739	-58.146%
2025-08-15	0.02861	0.03772	0.02858	0.03121	+11.345%	933,006	-59.500%
2025-08-14	0.03074	0.03074	0.02803	0.02803	-7.583%	1,337	-54.905%
2025-08-13	0.02989	0.03033	0.02989	0.03033	+2.259%	11,303	-58.325%
2025-08-12	0.02823	0.02966	0.02823	0.02966	+5.514%	7,826	-57.384%
2025-08-11	0.02948	0.02948	0.02811	0.02811	-5.290%	7,210	-55.034%
2025-08-10	0.03019	0.03019	0.02913	0.02968	+0.067%	1,998	-57.412%
2025-08-09	0.02894	0.02966	0.02894	0.02966	+3.888%	10,257	-57.384%
2025-08-08	0.02861	0.02861	0.02855	0.02855	+0.422%	4,368	-55.727%
2025-08-07	0.02727	0.02843	0.02727	0.02843	+2.970%	14,874	-55.540%
2025-08-06	0.02708	0.02761	0.02708	0.02761	+1.807%	22,892	-54.219%
2025-08-05	0.02811	0.02814	0.02712	0.02712	-2.341%	9,196	-53.392%
2025-08-04	0.02707	0.02777	0.02707	0.02777	+2.397%	22,341	-54.483%
2025-08-03	0.02663	0.02766	0.02662	0.02712	+3.670%	10,022	-53.392%
2025-08-02	0.02630	0.02630	0.02616	0.02616	-1.171%	469	-51.682%
2025-08-01	0.02723	0.02735	0.02627	0.02647	-4.129%	26,044	-52.248%
2025-07-31	0.02913	0.02961	0.02761	0.02761	-2.816%	20,890	-54.219%
2025-07-30	0.02811	0.02861	0.02811	0.02841	-0.976%	18,322	-55.509%
2025-07-29	0.02913	0.03019	0.02856	0.02869	-3.270%	3,552	-55.943%
2025-07-28	0.03127	0.03127	0.02966	0.02966	-5.058%	4,924	-57.384%
2025-07-27	0.03074	0.03130	0.03074	0.03124	+2.899%	1,027	-59.539%
2025-07-26	0.03019	0.03041	0.03006	0.03036	+0.630%	1,280	-58.366%
2025-07-25	0.02999	0.03142	0.02913	0.03017	+1.276%	30,046	-58.104%
2025-07-24	0.02913	0.03264	0.02811	0.02979	+0.438%	51,747	-57.570%
2025-07-23	0.03074	0.03074	0.02966	0.02966	-5.240%	3,991	-57.384%
2025-07-22	0.03130	0.03234	0.03073	0.03130	-1.758%	5,552	-59.617%
2025-07-21	0.03087	0.03303	0.03087	0.03186	+1.789%	17,872	-60.326%
2025-07-20	0.03032	0.03186	0.02997	0.03130	+4.333%	56,571	-59.617%
2025-07-19	0.03003	0.03074	0.02993	0.03000	-0.629%	22,789	-57.867%
2025-07-18	0.03074	0.03130	0.03019	0.03019	0.000%	6,260	-58.132%
2025-07-17	0.03019	0.03019	0.03019	0.03019	-1.789%	30	-58.132%
2025-07-16	0.02966	0.03130	0.02966	0.03074	+5.527%	16,083	-58.881%
2025-07-15	0.02861	0.02913	0.02811	0.02913	0.000%	6,385	-56.608%
2025-07-14	0.02968	0.03031	0.02913	0.02913	-2.379%	19,902	-56.608%
2025-07-13	0.02966	0.03074	0.02811	0.02984	-1.159%	62,574	-57.641%
2025-07-12	0.02813	0.03677	0.02813	0.03019	+7.400%	556,154	-58.132%
2025-07-11	0.02761	0.02991	0.02761	0.02811	+4.227%	7,195	-55.034%
2025-07-10	0.02570	0.02712	0.02556	0.02697	+6.854%	7,413	-53.133%
2025-07-09	0.02466	0.02524	0.02466	0.02524	+3.655%	1,640	-49.921%
2025-07-08	0.02435	0.02435	0.02392	0.02435	-0.855%	91	-48.090%
2025-07-07	0.02435	0.02811	0.02435	0.02456	-0.928%	45,731	-48.534%
2025-07-06	0.02435	0.02479	0.02435	0.02479	+3.637%	61	-49.012%
2025-07-05	0.02392	0.02392	0.02392	0.02392	-1.766%	30	-47.157%
2025-07-04	0.02524	0.02524	0.02435	0.02435	-5.253%	91	-48.090%
2025-07-02	0.02479	0.02570	0.02479	0.02570	+5.718%	91	-50.817%
2025-07-01	0.02503	0.02503	0.02431	0.02431	-5.002%	1,778	-48.005%
2025-06-30	0.02556	0.02559	0.02556	0.02559	+1.387%	5,273	-50.606%
2025-06-28	0.02479	0.02524	0.02479	0.02524	+3.655%	61	-49.921%
2025-06-26	0.02479	0.02479	0.02435	0.02435	-3.526%	61	-48.090%
2025-06-25	0.02557	0.02557	0.02524	0.02524	-2.960%	12,706	-49.921%
2025-06-24	0.02524	0.02601	0.02524	0.02601	+4.921%	334	-51.403%
2025-06-23	0.02349	0.02479	0.02308	0.02479	+7.409%	182	-49.012%
2025-06-22	0.02392	0.02392	0.02266	0.02308	-4.470%	5,997	-45.234%
2025-06-21	0.02524	0.02524	0.02416	0.02416	-2.541%	1,091	-47.682%
2025-06-20	0.02616	0.02616	0.02479	0.02479	-4.063%	1,919	-49.012%
2025-06-19	0.02597	0.02597	0.02584	0.02584	+0.545%	2,271	-51.084%
2025-06-18	0.02616	0.02663	0.02524	0.02570	0.000%	182	-50.817%
2025-06-17	0.02716	0.02716	0.02570	0.02570	-5.236%	740	-50.817%
2025-06-16	0.02712	0.02761	0.02712	0.02712	+1.043%	310	-53.392%
2025-06-15	0.02712	0.02712	0.02663	0.02684	-2.789%	719	-52.906%
2025-06-14	0.02663	0.02865	0.02641	0.02761	+6.602%	14,548	-54.219%
2025-06-13	0.02712	0.02712	0.02570	0.02590	-5.681%	1,153	-51.197%
2025-06-12	0.02867	0.02867	0.02746	0.02746	-5.733%	1,254	-53.969%
2025-06-11	0.03037	0.03037	0.02913	0.02913	-3.479%	975	-56.608%
2025-06-10	0.03022	0.03050	0.03006	0.03018	-0.033%	491	-58.118%
2025-06-09	0.02964	0.03019	0.02913	0.03019	+3.320%	151	-58.132%
2025-06-08	0.03019	0.03019	0.02922	0.02922	-4.945%	4,348	-56.742%
2025-06-07	0.02861	0.03169	0.02861	0.03074	+9.356%	31,161	-58.881%
2025-06-06	0.02813	0.02936	0.02811	0.02811	0.000%	5,914	-55.034%
2025-06-05	0.03074	0.03548	0.02811	0.02811	-10.192%	64,380	-55.034%
2025-06-04	0.02861	0.03130	0.02738	0.03130	+7.412%	42,788	-59.617%
2025-06-03	0.02903	0.02914	0.02903	0.02914	+0.034%	3,748	-56.623%
2025-06-02	0.02913	0.02913	0.02861	0.02913	-0.986%	16,724	-56.608%
2025-06-01	0.02712	0.03612	0.02712	0.02942	+10.311%	458,509	-57.036%
2025-05-31	0.02616	0.02667	0.02548	0.02667	+0.150%	14,938	-52.606%
2025-05-30	0.02966	0.02966	0.02663	0.02663	-11.646%	3,151	-52.535%
2025-05-29	0.03130	0.03155	0.03014	0.03014	-2.270%	1,946	-58.062%
2025-05-28	0.03092	0.03187	0.03074	0.03084	-1.690%	6,845	-59.014%
2025-05-27	0.03095	0.03137	0.03094	0.03137	+1.324%	21,732	-59.707%
2025-05-26	0.03130	0.03186	0.03074	0.03096	+0.716%	804	-59.173%
2025-05-25	0.03186	0.03186	0.03074	0.03074	-4.356%	91	-58.881%
2025-05-24	0.03244	0.03244	0.03156	0.03214	-2.695%	2,070	-60.672%
2025-05-23	0.03605	0.03612	0.03303	0.03303	-7.427%	14,247	-61.732%
2025-05-22	0.03485	0.03568	0.03485	0.03568	+6.127%	1,625	-64.574%
2025-05-21	0.03423	0.03427	0.03362	0.03362	0.000%	22,006	-62.403%
2025-05-20	0.03423	0.03423	0.03356	0.03362	+1.786%	3,629	-62.403%
2025-05-19	0.03485	0.03485	0.03244	0.03303	-3.506%	1,596	-61.732%
2025-05-18	0.03362	0.03491	0.03362	0.03423	+3.916%	534	-63.073%
2025-05-17	0.03423	0.03450	0.03294	0.03294	-3.769%	29,609	-61.627%
2025-05-16	0.03548	0.03612	0.03423	0.03423	-1.779%	70,629	-63.073%
2025-05-15	0.03812	0.03812	0.03485	0.03485	-8.578%	973	-63.730%
2025-05-14	0.03951	0.04161	0.03811	0.03812	-1.778%	132,073	-66.842%
2025-05-13	0.03860	0.03951	0.03677	0.03881	+0.414%	552	-67.431%
2025-05-12	0.03612	0.04169	0.03612	0.03865	+8.935%	92,677	-67.296%
2025-05-11	0.03612	0.03612	0.03548	0.03548	-3.508%	4,450	-64.374%
2025-05-10	0.03423	0.03677	0.03423	0.03677	+9.696%	2,656	-65.624%
2025-05-09	0.03309	0.03485	0.03282	0.03352	+1.483%	10,059	-62.291%
2025-05-08	0.02948	0.03303	0.02948	0.03303	+13.388%	7,977	-61.732%
2025-05-07	0.02913	0.02987	0.02913	0.02913	+1.818%	1,967	-56.608%
2025-05-06	0.03072	0.03072	0.02861	0.02861	-7.321%	2,305	-55.820%
2025-05-05	0.03074	0.03130	0.03019	0.03087	+2.151%	23,407	-59.054%
2025-05-04	0.03186	0.03186	0.03019	0.03022	-6.843%	1,844	-58.173%
2025-05-03	0.03362	0.03362	0.03244	0.03244	-6.567%	151	-61.036%
2025-05-02	0.03472	0.03472	0.03472	0.03472	+2.570%	1,971	-63.594%
2025-05-01	0.03423	0.03522	0.03385	0.03385	-0.441%	2,791	-62.659%
2025-04-30	0.03423	0.03475	0.03362	0.03400	+1.130%	15,027	-62.824%
2025-04-29	0.03485	0.03548	0.03362	0.03362	-0.533%	121	-62.403%
2025-04-28	0.03423	0.03548	0.03303	0.03380	-1.314%	1,546	-62.604%
2025-04-27	0.03607	0.03607	0.03423	0.03425	-5.177%	2,159	-63.095%
2025-04-26	0.03677	0.03744	0.03612	0.03612	+0.725%	7,931	-65.006%
2025-04-25	0.03548	0.03612	0.03548	0.03586	+2.898%	15,448	-64.752%
2025-04-24	0.03303	0.03485	0.03303	0.03485	+3.659%	212	-63.730%
2025-04-23	0.03362	0.03362	0.03303	0.03362	+1.786%	151	-62.403%
2025-04-22	0.03143	0.03303	0.03074	0.03303	+3.672%	15,197	-61.732%
2025-04-21	0.03130	0.03548	0.03130	0.03186	+4.562%	33,084	-60.326%
2025-04-20	0.03074	0.03130	0.03019	0.03047	+0.927%	3,338	-58.517%
2025-04-19	0.02979	0.03022	0.02916	0.03019	+3.073%	6,604	-58.132%
2025-04-18	0.02895	0.02940	0.02866	0.02929	-7.281%	16,750	-56.845%
2025-04-17	0.03211	0.03488	0.03004	0.03159	+14.332%	93,225	-59.987%
2025-04-16	0.02763	0.02763	0.02763	0.02763	-3.290%	367	-54.253%
2025-04-14	0.03020	0.03020	0.02828	0.02857	-9.445%	6,694	-55.758%
2025-04-13	0.03155	0.03155	0.03155	0.03155	-0.692%	1,139	-59.937%
2025-04-12	0.03214	0.03214	0.03177	0.03177	+0.284%	294	-60.214%
2025-04-11	0.03124	0.03168	0.03124	0.03168	+0.476%	477	-60.101%
2025-04-10	0.03072	0.03153	0.03072	0.03153	-2.323%	3,948	-59.911%
2025-04-09	0.03072	0.03228	0.03072	0.03228	+10.548%	5,830	-60.843%
2025-04-08	0.02985	0.02985	0.02920	0.02920	-5.898%	801	-56.712%
2025-04-07	0.02912	0.03103	0.02902	0.03103	+0.486%	1,855	-59.265%
2025-04-06	0.03302	0.03302	0.03088	0.03088	-9.971%	6,364	-59.067%
2025-04-05	0.03430	0.03430	0.03430	0.03430	+3.594%	68	-63.149%
2025-04-03	0.03326	0.03326	0.03310	0.03311	-8.687%	3,573	-61.824%
2025-03-31	0.03658	0.03658	0.03606	0.03626	-3.126%	19,643	-65.141%
2025-03-30	0.03724	0.03779	0.03724	0.03743	-0.611%	7,070	-66.230%
2025-03-29	0.03766	0.03766	0.03766	0.03766	-5.850%	3,142	-66.437%
2025-03-28	0.04391	0.04391	0.03995	0.04000	-6.912%	13,029	-68.400%
2025-03-27	0.04402	0.04402	0.04287	0.04297	-1.805%	12,054	-70.584%
2025-03-26	0.04474	0.04474	0.04376	0.04376	-1.773%	3,159	-71.115%
2025-03-25	0.04436	0.04455	0.04436	0.04455	0.000%	18,403	-71.627%

.dark-mode .zv32nq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zv32nq{ color: #333333; background-color: white; border: 2px solid #333333; }ACAUSDACA / United States dollarcrypto

ACAUSD
ACA / United States dollar
crypto