Dark

ACAUSDC
ACA / USD Coin
crypto

Inactive

Mar 24, 2025 9:05:00 PM EDT

0.0447USDC+1.338%(+0.0006)7540

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-25	0.04470	0.04470	0.04470	0.04470	+1.338%	754	0.000%
2025-03-24	0.04399	0.04450	0.04399	0.04411	+2.462%	26,232	+1.338%
2025-03-23	0.04300	0.04550	0.04300	0.04305	-1.034%	4,257	+3.833%
2025-03-22	0.04400	0.04400	0.04268	0.04350	+1.163%	46	+2.759%
2025-03-21	0.04302	0.04400	0.04200	0.04300	+1.176%	8,515	+3.953%
2025-03-20	0.04331	0.04334	0.04250	0.04250	-1.163%	2,840	+5.176%
2025-03-19	0.04327	0.04350	0.04283	0.04300	0.000%	894	+3.953%
2025-03-18	0.04400	0.04400	0.04163	0.04300	-2.273%	2,112,817	+3.953%
2025-03-17	0.04256	0.04650	0.04256	0.04400	+4.762%	40,094	+1.591%
2025-03-16	0.04308	0.04350	0.04150	0.04200	-2.326%	9,854	+6.429%
2025-03-15	0.04200	0.04400	0.04155	0.04300	+2.162%	650	+3.953%
2025-03-14	0.04236	0.04300	0.04070	0.04209	-0.965%	5,411	+6.201%
2025-03-13	0.03950	0.04700	0.03916	0.04250	+9.170%	115,242	+5.176%
2025-03-12	0.03950	0.04000	0.03831	0.03893	-1.443%	2,393	+14.821%
2025-03-11	0.03800	0.04350	0.03613	0.03950	+3.947%	8,398	+13.165%
2025-03-10	0.03585	0.04250	0.03337	0.03800	+8.231%	14,993	+17.632%
2025-03-09	0.03885	0.05150	0.03511	0.03511	-8.805%	122,149	+27.314%
2025-03-08	0.04050	0.04050	0.03850	0.03850	-4.985%	311	+16.104%
2025-03-07	0.04100	0.04150	0.03950	0.04052	-1.171%	127	+10.316%
2025-03-06	0.04300	0.04300	0.04100	0.04100	-4.651%	39	+9.024%
2025-03-05	0.04297	0.04550	0.04200	0.04300	+3.241%	17,521	+3.953%
2025-03-04	0.04147	0.04165	0.04075	0.04165	-8.078%	1,433	+7.323%
2025-03-03	0.04527	0.04531	0.04527	0.04531	-0.505%	23,118	-1.346%
2025-03-01	0.04700	0.04700	0.04500	0.04554	-1.022%	11,531	-1.845%
2025-02-28	0.05075	0.05075	0.04588	0.04601	-3.218%	156,832	-2.847%
2025-02-27	0.04754	0.04754	0.04754	0.04754	+5.644%	210	-5.974%
2025-02-26	0.04631	0.04631	0.04500	0.04500	-3.038%	13,882	-0.667%
2025-02-25	0.04641	0.04641	0.04641	0.04641	0.000%	1,144	-3.685%
2025-02-24	0.05248	0.05248	0.04641	0.04641	-15.893%	6,780	-3.685%
2025-02-23	0.05518	0.05518	0.05518	0.05518	-1.058%	18	-18.992%
2025-02-22	0.05542	0.05577	0.05542	0.05577	-2.141%	18,780	-19.849%
2025-02-21	0.05589	0.05699	0.05589	0.05699	+6.226%	496	-21.565%
2025-02-20	0.05365	0.05365	0.05365	0.05365	+1.017%	7,185	-16.682%
2025-02-18	0.05312	0.05312	0.05311	0.05311	-8.082%	13,159	-15.835%
2025-02-17	0.05686	0.05778	0.05686	0.05778	+0.732%	401	-22.638%
2025-02-16	0.05736	0.05736	0.05736	0.05736	+0.915%	2,723	-22.071%
2025-02-15	0.05865	0.05865	0.05684	0.05684	-1.182%	4,654	-21.358%
2025-02-13	0.05752	0.05752	0.05752	0.05752	-4.325%	792	-22.288%
2025-02-12	0.05499	0.06012	0.05499	0.06012	+3.423%	2,395	-25.649%
2025-02-11	0.05802	0.05813	0.05802	0.05813	+2.703%	31,024	-23.103%
2025-02-09	0.05660	0.05660	0.05660	0.05660	+0.855%	442	-21.025%
2025-02-07	0.05612	0.05612	0.05612	0.05612	-2.264%	1,646	-20.349%
2025-02-06	0.05908	0.05908	0.05742	0.05742	-3.722%	1,287	-22.153%
2025-02-05	0.05956	0.06031	0.05956	0.05964	-3.024%	612	-25.050%
2025-02-04	0.06196	0.06237	0.06142	0.06150	-13.660%	19,620	-27.317%
2025-02-02	0.06986	0.07959	0.06950	0.07123	-0.294%	48,144	-37.246%
2025-02-01	0.07537	0.07537	0.07144	0.07144	-5.352%	32,364	-37.430%
2025-01-31	0.07527	0.07574	0.07421	0.07548	-0.997%	80,469	-40.779%
2025-01-29	0.07082	0.07980	0.07082	0.07624	+9.226%	23,646	-41.369%
2025-01-28	0.07495	0.07495	0.06980	0.06980	-13.076%	20,064	-35.960%
2025-01-27	0.07100	0.08051	0.06876	0.08030	+4.205%	42,312	-44.334%
2025-01-26	0.07698	0.07716	0.07668	0.07706	+0.785%	21,195	-41.993%
2025-01-25	0.07646	0.07646	0.07646	0.07646	-3.472%	592	-41.538%
2025-01-24	0.07642	0.07921	0.07642	0.07921	+2.883%	120	-43.568%
2025-01-23	0.08261	0.08608	0.07699	0.07699	-11.169%	19,350	-41.941%
2025-01-22	0.07626	0.09541	0.07504	0.08667	+12.006%	109,601	-48.425%
2025-01-21	0.07133	0.07738	0.07036	0.07738	+2.544%	17,035	-42.233%
2025-01-20	0.07615	0.07936	0.07057	0.07546	-3.008%	26,962	-40.763%
2025-01-19	0.08810	0.09006	0.07780	0.07780	-17.707%	8,738	-42.545%
2025-01-18	0.09484	0.09484	0.09454	0.09454	-1.531%	1,227	-52.718%
2025-01-17	0.09323	0.10092	0.09323	0.09601	+11.432%	15,370	-53.442%
2025-01-16	0.08400	0.08616	0.08400	0.08616	+1.377%	2,355	-48.120%
2025-01-15	0.08350	0.08499	0.08350	0.08499	+1.046%	536	-47.406%
2025-01-14	0.08470	0.08470	0.08350	0.08411	+6.293%	144	-46.855%
2025-01-13	0.08029	0.08029	0.07563	0.07913	-10.608%	8,473	-43.511%
2025-01-12	0.08852	0.08853	0.08852	0.08852	0.000%	971	-49.503%
2025-01-11	0.08913	0.08913	0.08800	0.08852	+3.110%	1,991	-49.503%
2025-01-09	0.08992	0.08992	0.08495	0.08585	-4.526%	487,249	-47.932%
2025-01-08	0.09071	0.09071	0.08992	0.08992	-12.256%	900	-50.289%
2025-01-07	0.10569	0.10621	0.10248	0.10248	-4.590%	1,360	-56.382%
2025-01-06	0.11010	0.11010	0.10741	0.10741	-0.343%	1,903	-58.384%
2025-01-05	0.10652	0.10826	0.10652	0.10778	-0.009%	3,396	-58.527%
2025-01-04	0.10955	0.10955	0.10779	0.10779	-2.444%	3,845	-58.530%
2025-01-03	0.10920	0.11049	0.10628	0.11049	+2.858%	46,528	-59.544%
2025-01-02	0.10805	0.10805	0.10742	0.10742	+1.675%	791	-58.388%
2025-01-01	0.10660	0.10985	0.10482	0.10565	-0.891%	12,555	-57.690%
2024-12-31	0.10625	0.10999	0.10409	0.10660	-2.524%	22,658	-58.068%
2024-12-30	0.10593	0.12000	0.10410	0.10936	+6.495%	59,494	-59.126%
2024-12-29	0.10667	0.10667	0.10152	0.10269	-7.319%	3,265	-56.471%
2024-12-28	0.12100	0.12303	0.10047	0.11080	+1.021%	54,129	-59.657%
2024-12-27	0.09767	0.11097	0.09767	0.10968	+21.583%	45,612	-59.245%
2024-12-26	0.09325	0.09325	0.09021	0.09021	-7.893%	540	-50.449%
2024-12-25	0.09662	0.10001	0.09662	0.09794	-0.518%	1,280	-54.360%
2024-12-24	0.09628	0.09845	0.09497	0.09845	+9.791%	413	-54.596%
2024-12-23	0.08949	0.08967	0.08949	0.08967	+2.750%	20,114	-50.151%
2024-12-22	0.08727	0.08727	0.08727	0.08727	-1.634%	1,707	-48.780%
2024-12-21	0.09157	0.09157	0.08872	0.08872	+1.743%	643	-49.617%
2024-12-20	0.08205	0.08720	0.08104	0.08720	-0.706%	1,751	-48.739%
2024-12-19	0.09517	0.10479	0.08782	0.08782	-7.723%	50,783	-49.100%
2024-12-18	0.10438	0.10438	0.09500	0.09517	-8.402%	63,945	-53.031%
2024-12-17	0.10772	0.11078	0.10351	0.10390	-6.405%	18,648	-56.978%
2024-12-16	0.12380	0.12625	0.10882	0.11101	-5.596%	22,542	-59.733%
2024-12-15	0.11549	0.12170	0.11074	0.11759	+17.285%	15,700	-61.987%
2024-12-14	0.11068	0.11068	0.09950	0.10026	-8.995%	15,163	-55.416%
2024-12-13	0.12028	0.12408	0.10797	0.11017	-9.288%	96,549	-59.426%
2024-12-12	0.10351	0.12931	0.10300	0.12145	+20.546%	127,662	-63.195%
2024-12-11	0.09238	0.10272	0.09238	0.10075	+4.893%	9,579	-55.633%
2024-12-10	0.09823	0.10164	0.08729	0.09605	+0.787%	8,577	-53.462%
2024-12-09	0.10794	0.10794	0.08958	0.09530	-14.896%	42,411	-53.095%
2024-12-08	0.11435	0.11435	0.10910	0.11198	-2.278%	17,131	-60.082%
2024-12-07	0.11523	0.11623	0.11193	0.11459	-2.244%	76,230	-60.991%
2024-12-06	0.11338	0.11751	0.11311	0.11722	-6.404%	13,778	-61.867%
2024-12-05	0.11016	0.12524	0.11016	0.12524	+13.535%	14,585	-64.309%
2024-12-04	0.10667	0.11713	0.10487	0.11031	+2.643%	73,925	-59.478%
2024-12-03	0.10049	0.10799	0.09827	0.10747	+11.264%	44,652	-58.407%
2024-12-02	0.10050	0.10200	0.09300	0.09659	-8.106%	55,294	-53.722%
2024-12-01	0.10201	0.10713	0.10096	0.10511	+1.106%	24,009	-57.473%
2024-11-30	0.10774	0.10783	0.10291	0.10396	-2.941%	17,426	-57.003%
2024-11-29	0.10517	0.10864	0.10114	0.10711	+3.749%	80,822	-58.267%
2024-11-28	0.09490	0.11030	0.09422	0.10324	+7.969%	247,237	-56.703%
2024-11-27	0.09332	0.09585	0.09187	0.09562	+2.509%	23,407	-53.252%
2024-11-26	0.09961	0.09961	0.08815	0.09328	-5.930%	71,383	-52.080%
2024-11-25	0.09797	0.10656	0.09608	0.09916	+0.701%	198,073	-54.921%
2024-11-24	0.10328	0.11396	0.09374	0.09847	-2.688%	204,226	-54.605%
2024-11-23	0.10835	0.10835	0.09565	0.10119	-5.368%	230,137	-55.826%
2024-11-22	0.08531	0.11723	0.08486	0.10693	+23.234%	389,951	-58.197%
2024-11-21	0.08258	0.08839	0.08225	0.08677	+2.942%	192,254	-48.484%
2024-11-20	0.07988	0.10339	0.07749	0.08429	+10.835%	622,257	-46.969%
2024-11-19	0.08436	0.08436	0.07547	0.07605	-11.239%	122,132	-41.223%
2024-11-18	0.10241	0.10591	0.08553	0.08568	-7.980%	511,672	-47.829%
2024-11-17	0.06887	0.15841	0.06887	0.09311	+33.587%	1,917,476	-51.992%
2024-11-16	0.05838	0.08284	0.05838	0.06970	+21.196%	779,592	-35.868%
2024-11-15	0.05505	0.05751	0.05505	0.05751	-5.193%	3,557	-22.274%
2024-11-13	0.06193	0.06193	0.06065	0.06066	-5.056%	7,195	-26.311%
2024-11-12	0.06238	0.06389	0.06050	0.06389	+0.567%	1,717	-30.036%
2024-11-11	0.06207	0.06403	0.06207	0.06353	+0.777%	36,010	-29.640%
2024-11-10	0.06037	0.06304	0.06037	0.06304	+4.423%	9,221	-29.093%
2024-11-09	0.05890	0.06040	0.05867	0.06037	+2.270%	23,709	-25.957%
2024-11-08	0.05798	0.06113	0.05798	0.05903	+1.811%	20,145	-24.276%
2024-11-07	0.05783	0.05798	0.05731	0.05798	+0.782%	40,187	-22.904%
2024-11-06	0.05489	0.05753	0.05459	0.05753	+12.013%	27,701	-22.301%
2024-11-05	0.05181	0.05181	0.05136	0.05136	+2.720%	2,440	-12.967%
2024-11-04	0.05000	0.05000	0.05000	0.05000	-3.846%	2,062	-10.600%
2024-11-03	0.05242	0.05242	0.05200	0.05200	-3.256%	25,339	-14.038%
2024-11-02	0.05417	0.05417	0.05375	0.05375	-5.136%	21,620	-16.837%
2024-11-01	0.05666	0.05666	0.05666	0.05666	+1.943%	1,765	-21.108%
2024-10-31	0.05717	0.05718	0.05558	0.05558	-5.908%	21,022	-19.575%
2024-10-30	0.05884	0.05907	0.05881	0.05907	-0.972%	6,876	-24.327%
2024-10-29	0.05965	0.05965	0.05965	0.05965	+4.723%	9,892	-25.063%
2024-10-28	0.05631	0.05696	0.05631	0.05696	+3.564%	3,675	-21.524%
2024-10-27	0.05504	0.05504	0.05500	0.05500	-1.115%	4,009	-18.727%
2024-10-26	0.05587	0.05587	0.05562	0.05562	-4.351%	2,035	-19.633%
2024-10-25	0.05943	0.06059	0.05815	0.05815	-3.900%	25,330	-23.130%
2024-10-24	0.06079	0.06325	0.06051	0.06051	+1.646%	27,732	-26.128%
2024-10-23	0.06115	0.06115	0.05950	0.05953	-3.829%	3,262	-24.912%
2024-10-21	0.06404	0.06404	0.06057	0.06190	+4.279%	15,868	-27.787%
2024-10-19	0.05982	0.05982	0.05936	0.05936	+0.253%	3,281	-24.697%
2024-10-18	0.05888	0.05921	0.05859	0.05921	+0.578%	18,116	-24.506%
2024-10-17	0.05897	0.05897	0.05887	0.05887	-2.614%	1,898	-24.070%
2024-10-16	0.05909	0.06068	0.05903	0.06045	-4.533%	18,348	-26.055%
2024-10-15	0.06339	0.06339	0.06332	0.06332	+2.047%	5,108	-29.406%
2024-10-14	0.06115	0.06205	0.06115	0.06205	+3.176%	2,367	-27.961%
2024-10-12	0.05975	0.06014	0.05975	0.06014	+4.500%	5,744	-25.673%
2024-10-11	0.05755	0.05755	0.05755	0.05755	+1.858%	88	-22.328%
2024-10-10	0.05650	0.05650	0.05650	0.05650	-0.981%	3,091	-20.885%
2024-10-09	0.05828	0.05969	0.05706	0.05706	-6.012%	1,721	-21.661%
2024-10-07	0.06071	0.06071	0.06071	0.06071	+5.914%	178	-26.371%
2024-10-04	0.05732	0.05732	0.05732	0.05732	+3.038%	90	-22.017%
2024-10-03	0.05630	0.05632	0.05540	0.05563	-16.270%	5,712	-19.648%
2024-10-01	0.06644	0.06644	0.06644	0.06644	-2.509%	202	-32.721%
2024-09-30	0.06815	0.06815	0.06815	0.06815	-0.351%	3,012	-34.409%
2024-09-28	0.06923	0.06923	0.06839	0.06839	-5.159%	7,308	-34.640%
2024-09-27	0.07050	0.07216	0.07050	0.07211	+4.145%	19,526	-38.011%
2024-09-26	0.06860	0.06924	0.06860	0.06924	-2.862%	3,035	-35.442%
2024-09-25	0.07031	0.07128	0.07031	0.07128	+2.120%	13,500	-37.290%
2024-09-24	0.06819	0.07301	0.06819	0.06980	+1.159%	40,099	-35.960%
2024-09-23	0.06213	0.06900	0.06213	0.06900	+8.456%	1,315	-35.217%
2024-09-22	0.06213	0.06408	0.06213	0.06362	-2.900%	20,159	-29.739%
2024-09-21	0.06480	0.06552	0.06480	0.06552	+4.564%	19,077	-31.777%
2024-09-19	0.06350	0.06350	0.06266	0.06266	+6.601%	32,887	-28.663%
2024-09-18	0.05876	0.05878	0.05876	0.05878	+1.537%	31,383	-23.954%
2024-09-17	0.05860	0.05860	0.05789	0.05789	-6.068%	68	-22.785%
2024-09-15	0.06163	0.06163	0.06163	0.06163	+0.785%	7,642	-27.470%
2024-09-14	0.06177	0.06224	0.06115	0.06115	-0.553%	14,017	-26.901%
2024-09-13	0.06156	0.06226	0.06149	0.06149	+3.275%	145,760	-27.305%
2024-09-12	0.06044	0.06112	0.05954	0.05954	-2.233%	25,297	-24.924%
2024-09-10	0.05948	0.06090	0.05948	0.06090	+4.765%	23,313	-26.601%
2024-09-09	0.05813	0.05813	0.05813	0.05813	+4.213%	85	-23.103%
2024-09-06	0.05558	0.05578	0.05558	0.05578	-10.032%	6,473	-19.864%
2024-09-02	0.06010	0.06200	0.05990	0.06200	-6.907%	9,044	-27.903%
2024-09-01	0.05860	0.06840	0.05860	0.06660	+13.846%	16,854	-32.883%
2024-08-30	0.05940	0.06010	0.05830	0.05850	-7.874%	9,881	-23.590%
2024-08-28	0.06360	0.06360	0.06350	0.06350	+3.589%	12,589	-29.606%
2024-08-27	0.06510	0.06510	0.06130	0.06130	-9.185%	9,656	-27.080%
2024-08-26	0.06960	0.06960	0.06750	0.06750	-4.255%	9,593	-33.778%
2024-08-25	0.06850	0.07610	0.06840	0.07050	-3.557%	30,539	-36.596%
2024-08-24	0.07100	0.07370	0.07100	0.07310	+7.500%	34,247	-38.851%
2024-08-23	0.06800	0.06800	0.06800	0.06800	+7.765%	146	-34.265%
2024-08-22	0.06340	0.06340	0.06250	0.06310	-1.560%	6,861	-29.160%
2024-08-21	0.06340	0.06410	0.06340	0.06410	+8.094%	11,811	-30.265%
2024-08-20	0.05840	0.05930	0.05740	0.05930	+2.595%	720	-24.621%
2024-08-19	0.05750	0.05780	0.05750	0.05780	+10.095%	607	-22.664%
2024-08-17	0.05250	0.05250	0.05250	0.05250	+2.339%	560	-14.857%
2024-08-16	0.05130	0.05130	0.05130	0.05130	-4.647%	280	-12.865%
2024-08-13	0.05430	0.05430	0.05380	0.05380	0.000%	16,447	-16.914%

.dark-mode .RP14fK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RP14fK{ color: #333333; background-color: white; border: 2px solid #333333; }ACAUSDCACA / USD Coincrypto

ACAUSDC
ACA / USD Coin
crypto