ACM Coin Values ACM
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-02 | $0.007663 | $0.007417 | $0.009798 | $0.007145 |
2020-04-03 | $0.007417 | $0.007283 | $0.009711 | $0.007148 |
2020-04-04 | $0.007283 | $0.009420 | $0.0110700 | $0.007289 |
2020-04-05 | $0.009420 | $0.008748 | $0.0109200 | $0.007189 |
2020-04-06 | $0.008748 | $0.0111700 | $0.0117600 | $0.009331 |
2020-04-07 | $0.0111700 | $0.0125300 | $0.0141900 | $0.009074 |
2020-04-08 | $0.0125300 | $0.0138500 | $0.0145100 | $0.0099460 |
2020-04-09 | $0.0138500 | $0.0132800 | $0.0137900 | $0.0109400 |
2020-04-10 | $0.0132800 | $0.0127900 | $0.0130000 | $0.0116900 |
2020-04-11 | $0.0127900 | $0.0128100 | $0.0130200 | $0.0125400 |
2020-04-12 | $0.0128100 | $0.0111300 | $0.0128600 | $0.0111300 |
2020-04-13 | $0.0111300 | $0.0131700 | $0.0131700 | $0.0110400 |
2020-04-14 | $0.0131700 | $0.0121800 | $0.0132100 | $0.0113500 |
2020-04-15 | $0.0121800 | $0.0114700 | $0.0237300 | $0.0110100 |
2020-04-16 | $0.0114700 | $0.0105300 | $0.0130200 | $0.009533 |
2020-04-17 | $0.0105300 | $0.0112600 | $0.0116100 | $0.0102700 |
2020-04-18 | $0.0112600 | $0.0112600 | $0.0119900 | $0.0106100 |
2020-04-19 | $0.0112600 | $0.0110600 | $0.0112700 | $0.0104100 |
2020-04-20 | $0.0110600 | $0.0102600 | $0.0113600 | $0.0102600 |
2020-04-21 | $0.0102600 | $0.009871 | $0.0111700 | $0.009392 |
2020-04-22 | $0.009871 | $0.0108500 | $0.0117700 | $0.0102700 |
2020-04-23 | $0.0108500 | $0.0111600 | $0.0116800 | $0.0105600 |
2020-04-24 | $0.0111600 | $0.008711 | $0.0117900 | $0.008711 |
2020-04-25 | $0.008711 | $0.0105700 | $0.0108700 | $0.008453 |
2020-04-26 | $0.0105700 | $0.009627 | $0.0114000 | $0.009242 |
2020-04-27 | $0.009627 | $0.0109800 | $0.0115300 | $0.008488 |
2020-04-28 | $0.0109800 | $0.0114100 | $0.0114900 | $0.0101700 |
2020-04-29 | $0.0114100 | $0.0119500 | $0.0130000 | $0.0115100 |
2020-04-30 | $0.0119500 | $0.0123500 | $0.0127800 | $0.0112300 |
2020-05-01 | $0.0123500 | $0.0123600 | $0.0130700 | $0.0100700 |
2020-05-02 | $0.0123600 | $0.0121200 | $0.0127500 | $0.0106900 |
2020-05-03 | $0.0121200 | $0.0130900 | $0.0132700 | $0.0116700 |
2020-05-04 | $0.0130900 | $0.0127900 | $0.0132300 | $0.0122600 |
2020-05-05 | $0.0127900 | $0.0125500 | $0.0133600 | $0.0113800 |
2020-05-06 | $0.0125500 | $0.0119000 | $0.0134600 | $0.0109800 |
2020-05-07 | $0.0119000 | $0.0122000 | $0.0138000 | $0.0120000 |
2020-05-08 | $0.0122000 | $0.0150100 | $0.0165800 | $0.0118700 |
2020-05-09 | $0.0150100 | $0.0182200 | $0.0186100 | $0.0143100 |
2020-05-10 | $0.0182200 | $0.0147600 | $0.0168600 | $0.0128400 |
2020-05-11 | $0.0147600 | $0.0152500 | $0.0160200 | $0.0114800 |
2020-05-12 | $0.0152500 | $0.0153500 | $0.0164100 | $0.0127000 |
2020-05-13 | $0.0153500 | $0.0163100 | $0.0164900 | $0.0141600 |
2020-05-14 | $0.0163100 | $0.0160600 | $0.0173300 | $0.0148900 |
2020-05-15 | $0.0160600 | $0.0155500 | $0.0161100 | $0.0140600 |
2020-05-16 | $0.0155500 | $0.0149300 | $0.0166200 | $0.0131400 |
2020-05-17 | $0.0149300 | $0.0138300 | $0.0158600 | $0.0125700 |
2020-05-18 | $0.0138300 | $0.0141000 | $0.0154600 | $0.0127400 |
2020-05-19 | $0.0141000 | $0.0135000 | $0.0153500 | $0.0127100 |
2020-05-20 | $0.0135000 | $0.0139800 | $0.0143600 | $0.0122700 |
2020-05-21 | $0.0139800 | $0.0132300 | $0.0142200 | $0.0117800 |
2020-05-22 | $0.0132300 | $0.0135700 | $0.0142100 | $0.0119200 |
2020-05-23 | $0.0135700 | $0.0132300 | $0.0162600 | $0.0119400 |
2020-05-24 | $0.0132300 | $0.0131600 | $0.0143000 | $0.0116000 |
2020-05-25 | $0.0131600 | $0.0147800 | $0.0158400 | $0.0116600 |
2020-05-26 | $0.0147800 | $0.0155700 | $0.0157400 | $0.0138000 |
2020-05-27 | $0.0155700 | $0.0146400 | $0.0162000 | $0.0137100 |
2020-05-28 | $0.0146400 | $0.0147500 | $0.0154200 | $0.0141800 |
2020-05-29 | $0.0147500 | $0.0144200 | $0.0150800 | $0.0139500 |
2020-05-30 | $0.0144200 | $0.0136800 | $0.0159100 | $0.0122200 |
2020-05-31 | $0.0136800 | $0.0138900 | $0.0150300 | $0.0121000 |
2020-06-01 | $0.0138900 | $0.0143000 | $0.0162400 | $0.0136800 |
2020-06-02 | $0.0143000 | $0.0164800 | $0.0169500 | $0.0132400 |
2020-06-03 | $0.0164800 | $0.0152700 | $0.0240700 | $0.0140200 |
2020-06-04 | $0.0152700 | $0.0213500 | $0.0229200 | $0.0151800 |
2020-06-05 | $0.0213500 | $0.0200100 | $0.0236700 | $0.0186700 |
2020-06-06 | $0.0200100 | $0.0195400 | $0.0243700 | $0.0182800 |
2020-06-07 | $0.0195400 | $0.0207700 | $0.0239900 | $0.0195000 |
2020-06-08 | $0.0207700 | $0.0200500 | $0.0237700 | $0.0182900 |
2020-06-09 | $0.0200500 | $0.0184800 | $0.0206400 | $0.0174100 |
2020-06-10 | $0.0184800 | $0.0187000 | $0.0204800 | $0.0166200 |
2020-06-11 | $0.0187000 | $0.0174200 | $0.0189100 | $0.0153900 |
2020-06-12 | $0.0174200 | $0.0166600 | $0.0178900 | $0.0159000 |
2020-06-13 | $0.0166600 | $0.0170500 | $0.0179100 | $0.0157300 |
2020-06-14 | $0.0170500 | $0.0160500 | $0.0176400 | $0.0154000 |
2020-06-15 | $0.0160500 | $0.0154600 | $0.0173500 | $0.0150900 |
2020-06-16 | $0.0154600 | $0.0161000 | $0.0164800 | $0.0152400 |
2020-06-17 | $0.0161000 | $0.0158000 | $0.0161800 | $0.0150400 |
2020-06-18 | $0.0158000 | $0.0157600 | $0.0163200 | $0.0152000 |
2020-06-19 | $0.0157600 | $0.0162800 | $0.0168400 | $0.0152600 |
2020-06-20 | $0.0162800 | $0.0157200 | $0.0167500 | $0.0154400 |
2020-06-21 | $0.0157200 | $0.0157000 | $0.0161700 | $0.0148700 |
2020-06-22 | $0.0157000 | $0.0156000 | $0.0163800 | $0.0149300 |
2020-06-23 | $0.0156000 | $0.0151100 | $0.0162700 | $0.0147300 |
2020-06-24 | $0.0151100 | $0.0150500 | $0.0151500 | $0.0143100 |
2020-06-25 | $0.0150500 | $0.0149700 | $0.0154300 | $0.0141400 |
2020-06-26 | $0.0149700 | $0.0143800 | $0.0148400 | $0.0139200 |
2020-06-27 | $0.0143800 | $0.0139600 | $0.0144100 | $0.0112600 |
2020-06-28 | $0.0139600 | $0.0143200 | $0.0148700 | $0.0114900 |
2020-06-29 | $0.0143200 | $0.0146100 | $0.0147900 | $0.0118500 |
2020-06-30 | $0.0146100 | $0.0141600 | $0.0147100 | $0.0127000 |
2020-07-01 | $0.0141600 | $0.0141400 | $0.0149700 | $0.0131200 |
2020-07-02 | $0.0141400 | $0.0140900 | $0.0145500 | $0.0123700 |
2020-07-03 | $0.0140900 | $0.0138700 | $0.0146900 | $0.0132400 |
2020-07-04 | $0.0138700 | $0.0141700 | $0.0147200 | $0.0116100 |
2020-07-05 | $0.0141700 | $0.0145300 | $0.0148000 | $0.0136200 |
2020-07-06 | $0.0145300 | $0.0146700 | $0.0151400 | $0.0142100 |
2020-07-07 | $0.0146700 | $0.0143500 | $0.0149000 | $0.0139800 |
2020-07-08 | $0.0143500 | $0.0145400 | $0.0153900 | $0.0140600 |
2020-07-09 | $0.0145400 | $0.0142300 | $0.0146900 | $0.0132100 |
2020-07-10 | $0.0142300 | $0.0146800 | $0.0147700 | $0.0120800 |
2020-07-11 | $0.0146800 | $0.0143200 | $0.0151500 | $0.0116400 |
2020-07-12 | $0.0143200 | $0.0141400 | $0.0147900 | $0.0137700 |
2020-07-13 | $0.0141400 | $0.0135800 | $0.0140400 | $0.0130300 |
2020-07-14 | $0.0135800 | $0.0135100 | $0.0138800 | $0.0133300 |
2020-07-15 | $0.0135100 | $0.0120400 | $0.0139700 | $0.0120400 |
2020-07-16 | $0.0120400 | $0.0131500 | $0.0134300 | $0.0119600 |
2020-07-17 | $0.0131500 | $0.0126400 | $0.0134600 | $0.0100700 |
2020-07-18 | $0.0126400 | $0.0114700 | $0.0130300 | $0.0107400 |
2020-07-19 | $0.0114700 | $0.0126300 | $0.0133600 | $0.0107800 |
2020-07-20 | $0.0126300 | $0.0121000 | $0.0129200 | $0.0110900 |
2020-07-21 | $0.0121000 | $0.0119300 | $0.0124000 | $0.0109900 |
2020-07-22 | $0.0119300 | $0.0121100 | $0.0121100 | $0.0106800 |
2020-07-23 | $0.0121100 | $0.009711 | $0.0122100 | $0.005192 |
2020-07-24 | $0.009711 | $0.0121300 | $0.0128900 | $0.009455 |
2020-07-25 | $0.0121300 | $0.0101000 | $0.0127200 | $0.009708 |
2020-07-26 | $0.0101000 | $0.0110400 | $0.0126300 | $0.0099420 |
2020-07-27 | $0.0110400 | $0.0118200 | $0.0122600 | $0.0100500 |
2020-07-28 | $0.0118200 | $0.0132300 | $0.0135600 | $0.0100600 |
2020-07-29 | $0.0132300 | $0.0116700 | $0.0135600 | $0.009334 |
2020-07-30 | $0.0116700 | $0.0126700 | $0.0133400 | $0.009558 |
2020-07-31 | $0.0126700 | $0.0149900 | $0.0152100 | $0.0113500 |
2020-08-01 | $0.0149900 | $0.0129900 | $0.0161800 | $0.0125200 |
2020-08-02 | $0.0129900 | $0.0117300 | $0.0129400 | $0.0109500 |
2020-08-03 | $0.0117300 | $0.0118000 | $0.0125800 | $0.0112300 |
2020-08-04 | $0.0118000 | $0.0116400 | $0.0117500 | $0.0111900 |
2020-08-05 | $0.0116400 | $0.0119900 | $0.0122200 | $0.0118700 |
2020-08-06 | $0.0119900 | $0.0120100 | $0.0122400 | $0.0118900 |
2020-08-07 | $0.0120100 | $0.0119500 | $0.0120700 | $0.0109100 |
2020-08-08 | $0.0119500 | $0.0122400 | $0.0127100 | $0.0114200 |
2020-08-09 | $0.0122400 | $0.0119200 | $0.0128500 | $0.0116900 |
2020-08-10 | $0.0119200 | $0.0121400 | $0.0127300 | $0.0119000 |
2020-08-11 | $0.0121400 | $0.0127600 | $0.0131000 | $0.0113900 |
2020-08-12 | $0.0127600 | $0.0130700 | $0.0133100 | $0.0115700 |
2020-08-13 | $0.0130700 | $0.0117900 | $0.0136800 | $0.0112000 |
2020-08-14 | $0.0117900 | $0.0111900 | $0.0117700 | $0.0111900 |
2020-08-15 | $0.0111900 | $0.0113900 | $0.0118600 | $0.0111500 |
2020-08-16 | $0.0113900 | $0.0115600 | $0.0120400 | $0.0110800 |
2020-08-17 | $0.0115600 | $0.0125500 | $0.0129200 | $0.0110700 |
2020-08-18 | $0.0125500 | $0.0145900 | $0.0145900 | $0.0119600 |
2020-08-19 | $0.0145900 | $0.0142300 | $0.0155200 | $0.0128200 |
2020-08-20 | $0.0142300 | $0.0134100 | $0.0153000 | $0.0129300 |
2020-08-21 | $0.0134100 | $0.0137200 | $0.0141800 | $0.0122200 |
2020-08-22 | $0.0137200 | $0.0138900 | $0.0140000 | $0.0119000 |
2020-08-23 | $0.0138900 | $0.0127000 | $0.0139800 | $0.0127000 |
2020-08-24 | $0.0127000 | $0.0124600 | $0.0137500 | $0.0105800 |
2020-08-25 | $0.0124600 | $0.0115600 | $0.0123500 | $0.0108800 |
2020-08-26 | $0.0115600 | $0.0113500 | $0.0122700 | $0.0105500 |
2020-08-27 | $0.0113500 | $0.0114400 | $0.0120100 | $0.0106500 |
2020-08-28 | $0.0114400 | $0.0115400 | $0.0117700 | $0.0109600 |
2020-08-29 | $0.0115400 | $0.0112500 | $0.0114800 | $0.0107900 |
2020-08-30 | $0.0112500 | $0.0112500 | $0.0117200 | $0.0099590 |
2020-08-31 | $0.0112500 | $0.0108400 | $0.0113100 | $0.0102600 |
2020-09-01 | $0.0108400 | $0.0109700 | $0.0116900 | $0.0105000 |
2020-09-02 | $0.0109700 | $0.0102600 | $0.0104900 | $0.0099160 |
2020-09-03 | $0.0102600 | $0.009666 | $0.009768 | $0.008954 |
2020-09-04 | $0.009666 | $0.009839 | $0.0099440 | $0.009421 |
2020-09-05 | $0.009839 | $0.009253 | $0.009558 | $0.008846 |
2020-09-06 | $0.009253 | $0.009029 | $0.009440 | $0.008927 |
2020-09-07 | $0.009029 | $0.008511 | $0.009549 | $0.008303 |
2020-09-08 | $0.008511 | $0.009116 | $0.009116 | $0.008002 |
2020-09-09 | $0.009116 | $0.008592 | $0.009206 | $0.008183 |
2020-09-10 | $0.008592 | $0.009415 | $0.009415 | $0.008173 |
2020-09-11 | $0.009415 | $0.009151 | $0.009567 | $0.009047 |
2020-09-12 | $0.009151 | $0.008881 | $0.009194 | $0.008776 |
2020-09-13 | $0.008881 | $0.009092 | $0.009092 | $0.007749 |
2020-09-14 | $0.009092 | $0.009504 | $0.009504 | $0.008970 |
2020-09-15 | $0.009504 | $0.009169 | $0.009708 | $0.008845 |
2020-09-16 | $0.009169 | $0.008985 | $0.009314 | $0.008985 |
2020-09-17 | $0.008985 | $0.008647 | $0.009303 | $0.008318 |
2020-09-18 | $0.008647 | $0.008313 | $0.008860 | $0.008094 |
2020-09-19 | $0.008313 | $0.008091 | $0.008424 | $0.008091 |
2020-09-20 | $0.008091 | $0.007755 | $0.008628 | $0.007755 |
2020-09-21 | $0.007755 | $0.007709 | $0.007918 | $0.007397 |
2020-09-22 | $0.007709 | $0.007480 | $0.008006 | $0.007374 |
2020-09-23 | $0.007480 | $0.007167 | $0.007269 | $0.006860 |
2020-09-24 | $0.007167 | $0.007198 | $0.007735 | $0.007090 |
2020-09-25 | $0.007198 | $0.007272 | $0.007486 | $0.007058 |
2020-09-26 | $0.007272 | $0.007407 | $0.007407 | $0.007192 |
2020-09-27 | $0.007407 | $0.007331 | $0.007439 | $0.007224 |
2020-09-28 | $0.007331 | $0.007168 | $0.007382 | $0.006954 |
2020-09-29 | $0.007168 | $0.007372 | $0.007589 | $0.007264 |
2020-09-30 | $0.007372 | $0.007114 | $0.007438 | $0.007007 |
2020-10-01 | $0.007114 | $0.007223 | $0.007436 | $0.006905 |
2020-10-02 | $0.007223 | $0.006981 | $0.007298 | $0.006769 |
2020-10-03 | $0.006981 | $0.006331 | $0.007070 | $0.006226 |
2020-10-04 | $0.006331 | $0.006299 | $0.006512 | $0.005978 |
2020-10-05 | $0.006299 | $0.006477 | $0.006585 | $0.006369 |
2020-10-06 | $0.006477 | $0.006150 | $0.006362 | $0.005938 |
2020-10-07 | $0.006150 | $0.005977 | $0.006190 | $0.005870 |
2020-10-08 | $0.005977 | $0.005902 | $0.006339 | $0.005793 |
2020-10-09 | $0.005902 | $0.006193 | $0.006193 | $0.005751 |
2020-10-10 | $0.006193 | $0.006216 | $0.006329 | $0.005990 |
2020-10-11 | $0.006216 | $0.006143 | $0.006370 | $0.006029 |
2020-10-12 | $0.006143 | $0.006462 | $0.006693 | $0.006116 |
2020-10-13 | $0.006462 | $0.007199 | $0.008456 | $0.006285 |
2020-10-14 | $0.007199 | $0.006629 | $0.007315 | $0.006515 |
2020-10-15 | $0.006629 | $0.006560 | $0.006790 | $0.006214 |
2020-10-16 | $0.006560 | $0.006445 | $0.006559 | $0.006333 |
2020-10-29 | $0.006909 | $0.006596 | $0.007000 | $0.006462 |
2020-10-30 | $0.006596 | $0.006589 | $0.006596 | $0.006589 |
2020-11-07 | $0.005613 | $0.005937 | $0.005937 | $0.005344 |
2020-11-08 | $0.005937 | $0.005921 | $0.005937 | $0.005921 |
2020-11-09 | $0.005731 | $0.005214 | $0.005827 | $0.005214 |
2020-11-10 | $0.005214 | $0.005513 | $0.005666 | $0.005054 |
2020-11-11 | $0.005513 | $0.005967 | $0.005967 | $0.005495 |
2020-11-12 | $0.005969 | $0.005534 | $0.006186 | $0.005372 |
2020-11-13 | $0.005544 | $0.005552 | $0.005715 | $0.005388 |
2020-11-14 | $0.005553 | $0.005312 | $0.005634 | $0.005312 |
2020-11-15 | $0.005305 | $0.005431 | $0.005591 | $0.005272 |
2020-11-16 | $0.005428 | $0.005187 | $0.005689 | $0.005020 |
2020-11-17 | $0.005184 | $0.005304 | $0.005658 | $0.005128 |
2020-11-18 | $0.005304 | $0.005336 | $0.005336 | $0.0049800 |
2020-11-19 | $0.005336 | $0.005351 | $0.005707 | $0.005172 |
2020-11-20 | $0.005347 | $0.005415 | $0.005789 | $0.005228 |
2020-11-21 | $0.005415 | $0.005237 | $0.005612 | $0.005237 |
2020-11-22 | $0.005237 | $0.005155 | $0.005339 | $0.0049710 |
2020-11-23 | $0.005161 | $0.0049640 | $0.005331 | $0.0049640 |
2020-11-24 | $0.0049640 | $0.0049810 | $0.006513 | $0.0049810 |
2020-11-25 | $0.0049810 | $0.005821 | $0.005821 | $0.0048820 |
2020-11-26 | $0.005805 | $0.005126 | $0.005297 | $0.0049560 |
2020-11-27 | $0.005126 | $0.005141 | $0.005141 | $0.005126 |
2020-11-30 | $0.0047320 | $0.005314 | $0.005511 | $0.0049210 |
2020-12-01 | $0.005315 | $0.0049070 | $0.005285 | $0.0047190 |
2020-12-02 | $0.0048860 | $0.0049930 | $0.005185 | $0.0048010 |
2020-12-03 | $0.0049990 | $0.0048650 | $0.005060 | $0.0046700 |
2020-12-04 | $0.0048620 | $0.0048730 | $0.0048730 | $0.0044980 |
2020-12-05 | $0.0048530 | $0.0045930 | $0.0049760 | $0.0044020 |
2020-12-06 | $0.0045980 | $0.0048350 | $0.0048350 | $0.0046410 |
2020-12-07 | $0.0048450 | $0.005376 | $0.005568 | $0.0046080 |
2020-12-08 | $0.005376 | $0.005365 | $0.005376 | $0.005365 |
Pair | Exchange |
---|---|
ACM/USDT | bilaxy |
ACM/BTC | coinex |
ACM/USDT | coinex |
ACM/BTC | crex24 |