CurrencyBeacon logo}}

Crypto Rate Dashboard

Acquire.Fi Price Chart

ACQ/USD
$0.000909
8.68%

ACQ Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-12-24 $0.01820876 $0.01912024 $0.0177995 $0.0181828 $188,947.09
2023-12-23 $0.01778656 $0.01934156 $0.01695814 $0.01825952 $284,550.28
2023-12-22 $0.0197905 $0.02044067 $0.01720739 $0.01727544 $227,020.66
2023-12-21 $0.0224205 $0.0263 $0.019277 $0.019771 $260,624.11
2023-12-20 $0.01715684 $0.0232925 $0.01665 $0.022325 $393,810.06
2023-12-19 $0.01616867 $0.017506 $0.01601261 $0.01705958 $266,660.93
2023-12-18 $0.0181 $0.018901 $0.01543 $0.01633822 $217,610.13
2023-12-17 $0.01993461 $0.020547 $0.0180372 $0.0180634 $212,974.73
2023-12-16 $0.01999033 $0.02093039 $0.01942588 $0.01997522 $260,500.20
2023-12-15 $0.02039012 $0.020697 $0.0181 $0.01986478 $256,027.44
2023-12-14 $0.02107365 $0.02143707 $0.019272 $0.02037847 $214,001.28
2023-12-13 $0.021301 $0.024798 $0.020084 $0.02116753 $206,941.27
2023-12-12 $0.01892678 $0.02206976 $0.0176755 $0.0212085 $285,046.92
2023-12-11 $0.02118183 $0.02123379 $0.01875 $0.01891594 $225,195.45
2023-12-10 $0.02278071 $0.02304047 $0.02054158 $0.02117583 $203,111.31
2023-12-09 $0.0238043 $0.02391967 $0.0211 $0.02265318 $227,572.45
2023-12-08 $0.02370945 $0.02392615 $0.02370945 $0.0238421 $212,903.92
2023-12-05 $0.02441757 $0.02518749 $0.02114029 $0.0225486 $261,808.59
2023-12-04 $0.02866174 $0.02880779 $0.02322084 $0.02439315 $259,046.95
2023-12-03 $0.02959275 $0.03105325 $0.02772958 $0.02869995 $279,123.46
2023-12-02 $0.03253169 $0.03273975 $0.02820439 $0.02956463 $260,164.60
2023-12-01 $0.03203972 $0.03377997 $0.0315375 $0.03253763 $253,638.55
2023-11-30 $0.0316471 $0.0337254 $0.0301445 $0.0320236 $223,025.47
2023-11-29 $0.03524681 $0.03525167 $0.03156357 $0.03171719 $284,372.86
2023-11-28 $0.03686271 $0.03865678 $0.03520403 $0.03530875 $252,538.78
2023-11-27 $0.03266715 $0.03841903 $0.0307126 $0.03676325 $308,916.89
2023-11-26 $0.0350825 $0.038692 $0.03176899 $0.0327306 $266,711.48
2023-11-25 $0.03352814 $0.038968 $0.03235236 $0.035048 $272,030.71
2023-11-24 $0.0347975 $0.0421275 $0.033277 $0.03420666 $287,374.73
2023-11-23 $0.03417312 $0.03870913 $0.03064213 $0.03499662 $414,889.48