Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $0.1418000 | $0.1395000 | $0.1426000 | $0.1350000 |
2023-02-09 | $0.1395000 | $0.1309000 | $0.1652000 | $0.1282000 |
2023-02-10 | $0.1309000 | $0.1267000 | $0.1352000 | $0.1238000 |
2023-02-11 | $0.1267000 | $0.1281000 | $0.1310000 | $0.1246000 |
2023-02-12 | $0.1281000 | $0.1253000 | $0.1318000 | $0.1247000 |
2023-02-13 | $0.1253000 | $0.1209000 | $0.1257000 | $0.1151000 |
2023-02-14 | $0.1209000 | $0.1240000 | $0.1242000 | $0.1176000 |
2023-02-15 | $0.1240000 | $0.1348000 | $0.1355000 | $0.1221000 |
2023-02-16 | $0.1348000 | $0.1267000 | $0.1399000 | $0.1256000 |
2023-02-17 | $0.1267000 | $0.1404000 | $0.1450000 | $0.1259000 |
2023-02-18 | $0.1404000 | $0.1382000 | $0.1499000 | $0.1374000 |
2023-02-19 | $0.1382000 | $0.1428000 | $0.1567000 | $0.1380000 |
2023-02-20 | $0.1428000 | $0.1468000 | $0.1580000 | $0.1399000 |
2023-02-21 | $0.1468000 | $0.1619000 | $0.1740000 | $0.1467000 |
2023-02-22 | $0.1619000 | $0.1490000 | $0.1631000 | $0.1410000 |
2023-02-23 | $0.1490000 | $0.1551000 | $0.1567000 | $0.1433000 |
2023-02-24 | $0.1551000 | $0.1412000 | $0.1591000 | $0.1381000 |
2023-02-25 | $0.1412000 | $0.1379000 | $0.1429000 | $0.1324000 |
2023-02-26 | $0.1379000 | $0.1422000 | $0.1439000 | $0.1366000 |
2023-02-27 | $0.1422000 | $0.1398000 | $0.1446000 | $0.1367000 |
2023-02-28 | $0.1398000 | $0.1290000 | $0.1399000 | $0.1285000 |
2023-03-01 | $0.1290000 | $0.1472000 | $0.1529000 | $0.1280000 |
2023-03-02 | $0.1472000 | $0.1440000 | $0.1535000 | $0.1416000 |
2023-03-03 | $0.1440000 | $0.1257000 | $0.1448000 | $0.1231000 |
2023-03-04 | $0.1257000 | $0.1188000 | $0.1288000 | $0.1167000 |
2023-03-05 | $0.1188000 | $0.1188000 | $0.1228000 | $0.1178000 |
2023-03-06 | $0.1188000 | $0.1168000 | $0.1195000 | $0.1144000 |
2023-03-07 | $0.1168000 | $0.1121000 | $0.1206000 | $0.1094000 |
2023-03-08 | $0.1121000 | $0.1032000 | $0.1136000 | $0.1015000 |
2023-03-09 | $0.1032000 | $0.0963 | $0.1063000 | $0.0923 |
2023-03-10 | $0.0963 | $0.0963 | $0.0980 | $0.0891 |
2023-03-11 | $0.0963 | $0.0915 | $0.0998800 | $0.0878 |
2023-03-12 | $0.0915 | $0.0990300 | $0.0994600 | $0.0908 |
2023-03-13 | $0.0990300 | $0.1031000 | $0.1053000 | $0.0955 |
2023-03-14 | $0.1031000 | $0.1063000 | $0.1113000 | $0.0995300 |
2023-03-15 | $0.1063000 | $0.0988 | $0.1087000 | $0.0948 |
2023-03-16 | $0.0988 | $0.1067000 | $0.1097000 | $0.0984 |
2023-03-17 | $0.1067000 | $0.1095000 | $0.1095000 | $0.1029000 |
2023-03-18 | $0.1095000 | $0.1040000 | $0.1123000 | $0.1036000 |
2023-03-19 | $0.1040000 | $0.1061000 | $0.1092000 | $0.1012000 |
2023-03-20 | $0.1061000 | $0.1001000 | $0.1067000 | $0.0991400 |
2023-03-21 | $0.1001000 | $0.1010000 | $0.1037000 | $0.0956 |
2023-03-22 | $0.1010000 | $0.0955 | $0.1014000 | $0.0921 |
2023-03-23 | $0.0955 | $0.1031000 | $0.1151000 | $0.0942 |
2023-03-24 | $0.1031000 | $0.1008000 | $0.1080000 | $0.0977 |
2023-03-25 | $0.1008000 | $0.1010000 | $0.1069000 | $0.0972 |
2023-03-26 | $0.1010000 | $0.1070000 | $0.1101000 | $0.1005000 |
2023-03-27 | $0.1070000 | $0.0993300 | $0.1149000 | $0.0978 |
2023-03-28 | $0.0993300 | $0.0994200 | $0.1016000 | $0.0950 |
2023-03-29 | $0.0994200 | $0.1010000 | $0.1044000 | $0.0989 |
2023-03-30 | $0.1010000 | $0.0986 | $0.1017000 | $0.0962 |
2023-03-31 | $0.0986 | $0.1001000 | $0.1021000 | $0.0978 |
2023-04-01 | $0.1001000 | $0.0998000 | $0.1049000 | $0.0984 |
2023-04-02 | $0.0998000 | $0.0968 | $0.1014000 | $0.0962 |
2023-04-03 | $0.0968 | $0.0946 | $0.0971 | $0.0920 |
2023-04-04 | $0.0946 | $0.0970 | $0.0982 | $0.0937 |
2023-04-05 | $0.0970 | $0.0984 | $0.1010000 | $0.0942 |
2023-04-06 | $0.0984 | $0.1008000 | $0.1056000 | $0.0966 |
2023-04-07 | $0.1008000 | $0.0978 | $0.1033000 | $0.0966 |
2023-04-08 | $0.0978 | $0.1008000 | $0.1027000 | $0.0966 |
2023-04-09 | $0.1008000 | $0.1017000 | $0.1027000 | $0.0988 |
2023-04-10 | $0.1017000 | $0.1024000 | $0.1096000 | $0.1001000 |
2023-04-11 | $0.1024000 | $0.1057000 | $0.1113000 | $0.1011000 |
2023-04-12 | $0.1057000 | $0.1022000 | $0.1068000 | $0.0998100 |
2023-04-13 | $0.1022000 | $0.1051000 | $0.1065000 | $0.1014000 |
2023-04-14 | $0.1051000 | $0.1033000 | $0.1092000 | $0.1009000 |
2023-04-15 | $0.1033000 | $0.1024000 | $0.1042000 | $0.1012000 |
2023-04-16 | $0.1024000 | $0.1042000 | $0.1061000 | $0.1010000 |
2023-04-17 | $0.1042000 | $0.1020000 | $0.1046000 | $0.1000000 |
2023-04-18 | $0.1020000 | $0.1030000 | $0.1041000 | $0.1010000 |
2023-04-19 | $0.1030000 | $0.0940 | $0.1033000 | $0.0925 |
2023-04-20 | $0.0940 | $0.0901 | $0.0995600 | $0.0892 |
2023-04-21 | $0.0901 | $0.0817 | $0.0919 | $0.0808 |
2023-04-22 | $0.0817 | $0.0848 | $0.0855 | $0.0799 |
2023-04-23 | $0.0848 | $0.0832 | $0.0851 | $0.0780 |
2023-04-24 | $0.0832 | $0.0814 | $0.0880 | $0.0805 |
2023-04-25 | $0.0814 | $0.0811 | $0.0821 | $0.0784 |
2023-04-26 | $0.0812 | $0.0821 | $0.0862 | $0.0777 |
2023-04-27 | $0.0800 | $0.0820 | $0.0830 | $0.0770 |
2023-04-28 | $0.0820 | $0.0760 | $0.0830 | $0.0760 |
2023-04-29 | $0.0760 | $0.0900 | $0.1030000 | $0.0760 |
2023-04-30 | $0.0900 | $0.0880 | $0.0910 | $0.0840 |
2023-05-01 | $0.0880 | $0.0850 | $0.0910 | $0.0810 |
2023-05-02 | $0.0850 | $0.0830 | $0.0850 | $0.0810 |
2023-05-03 | $0.0830 | $0.0830 | $0.0830 | $0.0780 |
2023-05-04 | $0.0830 | $0.0790 | $0.0830 | $0.0790 |
2023-05-05 | $0.0790 | $0.0790 | $0.0840 | $0.0760 |
2023-05-06 | $0.0790 | $0.0730 | $0.0790 | $0.0710 |
2023-05-07 | $0.0730 | $0.0720 | $0.0750 | $0.0710 |
2023-05-08 | $0.0720 | $0.0630 | $0.0720 | $0.0610 |
2023-05-09 | $0.0630 | $0.0610 | $0.0750 | $0.0610 |
2023-05-10 | $0.0610 | $0.0620 | $0.0660 | $0.0600 |
2023-05-11 | $0.0620 | $0.0620 | $0.0620 | $0.0620 |
2023-05-12 | $0.0550 | $0.0570 | $0.0620 | $0.0550 |
2023-05-13 | $0.0570 | $0.0580 | $0.0590 | $0.0560 |
2023-05-14 | $0.0580 | $0.0560 | $0.0600 | $0.0560 |
2023-05-15 | $0.0560 | $0.0570 | $0.0590 | $0.0550 |
2023-05-16 | $0.0570 | $0.0580 | $0.0600 | $0.0550 |
2023-05-17 | $0.0580 | $0.0580 | $0.0580 | $0.0550 |
2023-05-18 | $0.0580 | $0.0550 | $0.0580 | $0.0540 |
2023-05-19 | $0.0550 | $0.0580 | $0.0580 | $0.0550 |
2023-05-20 | $0.0580 | $0.0560 | $0.0600 | $0.0560 |
2023-05-21 | $0.0560 | $0.0570 | $0.0570 | $0.0550 |
2023-05-22 | $0.0570 | $0.0520 | $0.0570 | $0.0500000 |
2023-05-23 | $0.0520 | $0.0510 | $0.0530 | $0.0510 |
2023-05-24 | $0.0510 | $0.0480000 | $0.0510 | $0.0460000 |
2023-05-25 | $0.0480000 | $0.0460000 | $0.0490000 | $0.0440000 |
2023-05-26 | $0.0460000 | $0.0450000 | $0.0460000 | $0.0430000 |
2023-05-27 | $0.0450000 | $0.0460000 | $0.0470000 | $0.0440000 |
2023-05-28 | $0.0460000 | $0.0480000 | $0.0500000 | $0.0440000 |
2023-05-29 | $0.0480000 | $0.0470000 | $0.0510 | $0.0470000 |
2023-05-30 | $0.0470000 | $0.0530 | $0.0540 | $0.0460000 |
2023-05-31 | $0.0530 | $0.0480000 | $0.0550 | $0.0480000 |
2023-06-01 | $0.0480000 | $0.0470000 | $0.0500000 | $0.0470000 |
2023-06-02 | $0.0470000 | $0.0480000 | $0.0500000 | $0.0450000 |
2023-06-03 | $0.0480000 | $0.0470000 | $0.0500000 | $0.0470000 |
2023-06-04 | $0.0468500 | $0.0468200 | $0.0468500 | $0.0468200 |
2023-06-06 | $0.0410000 | $0.0420000 | $0.0420000 | $0.0390000 |
2023-06-07 | $0.0420000 | $0.0380000 | $0.0420000 | $0.0370000 |
2023-06-08 | $0.0380000 | $0.0400000 | $0.0430000 | $0.0360000 |
2023-06-09 | $0.0400000 | $0.0380000 | $0.0400000 | $0.0380000 |
2023-06-10 | $0.0384000 | $0.0381300 | $0.0384000 | $0.0381300 |
2023-06-12 | $0.0330000 | $0.0320000 | $0.0350000 | $0.0310000 |
2023-06-13 | $0.0320000 | $0.0320000 | $0.0350000 | $0.0320000 |
2023-06-14 | $0.0320000 | $0.0330000 | $0.0350000 | $0.0310000 |
2023-06-15 | $0.0330000 | $0.0340000 | $0.0350000 | $0.0330000 |
2023-06-16 | $0.0340000 | $0.0390000 | $0.0410000 | $0.0340000 |
2023-06-17 | $0.0390000 | $0.0400000 | $0.0480000 | $0.0390000 |
2023-06-18 | $0.0400000 | $0.0390000 | $0.0420000 | $0.0380000 |
2023-06-19 | $0.0390000 | $0.0380000 | $0.0400000 | $0.0350000 |
2023-06-20 | $0.0380000 | $0.0380000 | $0.0390000 | $0.0350000 |
2023-06-21 | $0.0380000 | $0.0440000 | $0.0500000 | $0.0370000 |
2023-06-22 | $0.0440000 | $0.0500000 | $0.0750 | $0.0420000 |
2023-06-23 | $0.0500000 | $0.0520 | $0.0560 | $0.0480000 |
2023-06-24 | $0.0520 | $0.0490000 | $0.0540 | $0.0470000 |
2023-06-25 | $0.0490000 | $0.0500000 | $0.0520 | $0.0480000 |
2023-06-26 | $0.0500000 | $0.0460000 | $0.0500000 | $0.0450000 |
2023-06-27 | $0.0460000 | $0.0530 | $0.0640 | $0.0460000 |
2023-06-28 | $0.0530 | $0.0500000 | $0.0530 | $0.0470000 |
2023-06-29 | $0.0500000 | $0.0520 | $0.0560 | $0.0500000 |
2023-06-30 | $0.0520 | $0.0510 | $0.0540 | $0.0490000 |
2023-07-01 | $0.0510 | $0.0510 | $0.0520 | $0.0490000 |
2023-07-02 | $0.0510 | $0.0610 | $0.0640 | $0.0490000 |
2023-07-03 | $0.0610 | $0.0660 | $0.0890 | $0.0600 |
2023-07-04 | $0.0660 | $0.0570 | $0.0660 | $0.0570 |
2023-07-05 | $0.0570 | $0.0680 | $0.0720 | $0.0570 |
2023-07-06 | $0.0680 | $0.0640 | $0.0790 | $0.0640 |
2023-07-07 | $0.0640 | $0.0680 | $0.0710 | $0.0630 |
2023-07-08 | $0.0680 | $0.0730 | $0.0860 | $0.0680 |
2023-07-09 | $0.0730 | $0.0730 | $0.0790 | $0.0710 |
2023-07-10 | $0.0730 | $0.0680 | $0.0730 | $0.0660 |
2023-07-11 | $0.0688 | $0.0691 | $0.0691 | $0.0687 |
2023-07-12 | $0.0740 | $0.0750 | $0.0770 | $0.0720 |
2023-07-13 | $0.0750 | $0.0740 | $0.0770 | $0.0650 |
2023-07-14 | $0.0740 | $0.0690 | $0.0740 | $0.0670 |
2023-07-15 | $0.0690 | $0.0660 | $0.0700 | $0.0650 |
2023-07-16 | $0.0660 | $0.0620 | $0.0680 | $0.0610 |
2023-07-17 | $0.0620 | $0.0710 | $0.0730 | $0.0610 |
2023-07-18 | $0.0710 | $0.0640 | $0.0710 | $0.0610 |
2023-07-19 | $0.0640 | $0.0640 | $0.0670 | $0.0620 |
2023-07-20 | $0.0640 | $0.0750 | $0.0860 | $0.0640 |
2023-07-21 | $0.0750 | $0.0710 | $0.0750 | $0.0690 |
2023-07-22 | $0.0710 | $0.0680 | $0.0710 | $0.0680 |
2023-07-23 | $0.0680 | $0.0700 | $0.0720 | $0.0670 |
2023-07-24 | $0.0700 | $0.0660 | $0.0700 | $0.0630 |
2023-07-25 | $0.0660 | $0.0670 | $0.0740 | $0.0660 |
2023-07-26 | $0.0670 | $0.0680 | $0.0680 | $0.0650 |
2023-07-27 | $0.0680 | $0.0660 | $0.0700 | $0.0660 |
2023-07-28 | $0.0660 | $0.0670 | $0.0680 | $0.0660 |
2023-07-29 | $0.0670 | $0.0660 | $0.0680 | $0.0660 |
2023-07-30 | $0.0660 | $0.0650 | $0.0670 | $0.0650 |
2023-07-31 | $0.0650 | $0.0680 | $0.0710 | $0.0650 |
2023-08-01 | $0.0680 | $0.0670 | $0.0680 | $0.0650 |
2023-08-02 | $0.0670 | $0.0650 | $0.0680 | $0.0650 |
2023-08-03 | $0.0650 | $0.0630 | $0.0660 | $0.0610 |
2023-08-04 | $0.0630 | $0.0600 | $0.0630 | $0.0550 |
2023-08-05 | $0.0600 | $0.0580 | $0.0600 | $0.0580 |
2023-08-06 | $0.0580 | $0.0590 | $0.0620 | $0.0580 |
2023-08-07 | $0.0590 | $0.0570 | $0.0620 | $0.0550 |
2023-08-08 | $0.0570 | $0.0570 | $0.0590 | $0.0560 |
2023-08-09 | $0.0570 | $0.0570 | $0.0590 | $0.0540 |
2023-08-10 | $0.0570 | $0.0560 | $0.0580 | $0.0550 |
2023-08-11 | $0.0560 | $0.0590 | $0.0620 | $0.0560 |
2023-08-12 | $0.0590 | $0.0600 | $0.0600 | $0.0580 |
2023-08-13 | $0.0600 | $0.0590 | $0.0600 | $0.0580 |
2023-08-14 | $0.0590 | $0.0580 | $0.0590 | $0.0570 |
2023-08-15 | $0.0580 | $0.0540 | $0.0590 | $0.0540 |
2023-08-16 | $0.0540 | $0.0510 | $0.0540 | $0.0510 |
2023-08-17 | $0.0510 | $0.0480000 | $0.0580 | $0.0470000 |
2023-08-18 | $0.0480000 | $0.0470000 | $0.0490000 | $0.0460000 |
2023-08-19 | $0.0470000 | $0.0480000 | $0.0500000 | $0.0470000 |
2023-08-20 | $0.0480000 | $0.0480000 | $0.0480000 | $0.0470000 |
2023-08-21 | $0.0480000 | $0.0460000 | $0.0480000 | $0.0450000 |
2023-08-22 | $0.0460000 | $0.0440000 | $0.0470000 | $0.0440000 |
2023-08-23 | $0.0440000 | $0.0470000 | $0.0470000 | $0.0440000 |
2023-08-24 | $0.0470000 | $0.0460000 | $0.0480000 | $0.0460000 |
2023-08-25 | $0.0460000 | $0.0460000 | $0.0470000 | $0.0440000 |
2023-08-26 | $0.0460000 | $0.0450000 | $0.0460000 | $0.0440000 |
2023-08-27 | $0.0450000 | $0.0450000 | $0.0450000 | $0.0440000 |
2023-08-28 | $0.0450000 | $0.0450000 | $0.0450000 | $0.0420000 |
2023-08-29 | $0.0450000 | $0.0450000 | $0.0450000 | $0.0420000 |
2023-08-30 | $0.0450000 | $0.0430000 | $0.0450000 | $0.0420000 |
2023-08-31 | $0.0430000 | $0.0410000 | $0.0430000 | $0.0410000 |
2023-09-01 | $0.0410000 | $0.0410000 | $0.0420000 | $0.0390000 |
2023-09-02 | $0.0410000 | $0.0440000 | $0.0510 | $0.0400000 |
2023-09-03 | $0.0440000 | $0.0420000 | $0.0440000 | $0.0420000 |
2023-09-04 | $0.0420000 | $0.0410000 | $0.0440000 | $0.0410000 |
2023-09-05 | $0.0410000 | $0.0430000 | $0.0430000 | $0.0410000 |
2023-09-06 | $0.0430000 | $0.0410000 | $0.0430000 | $0.0400000 |
2023-09-07 | $0.0410000 | $0.0470000 | $0.0530 | $0.0410000 |
2023-09-08 | $0.0470000 | $0.0440000 | $0.0480000 | $0.0440000 |
2023-09-09 | $0.0440000 | $0.0450000 | $0.0470000 | $0.0440000 |
2023-09-10 | $0.0453200 | $0.0453300 | $0.0453300 | $0.0453200 |
2023-09-11 | $0.0450000 | $0.0430000 | $0.0490000 | $0.0420000 |
2023-09-12 | $0.0430000 | $0.0440000 | $0.0480000 | $0.0420000 |
2023-09-13 | $0.0440000 | $0.0470000 | $0.0470000 | $0.0440000 |
2023-09-14 | $0.0470000 | $0.0470000 | $0.0490000 | $0.0450000 |
2023-09-15 | $0.0470000 | $0.0500000 | $0.0510 | $0.0460000 |
2023-09-16 | $0.0500000 | $0.0490000 | $0.0500000 | $0.0480000 |
2023-09-17 | $0.0490000 | $0.0470000 | $0.0490000 | $0.0460000 |
2023-09-18 | $0.0470000 | $0.0470000 | $0.0490000 | $0.0460000 |
2023-09-19 | $0.0470000 | $0.0480000 | $0.0490000 | $0.0460000 |
2023-09-20 | $0.0480000 | $0.0460000 | $0.0480000 | $0.0460000 |
2023-09-21 | $0.0474700 | $0.0474400 | $0.0474700 | $0.0474400 |
2023-09-22 | $0.0460000 | $0.0460000 | $0.0470000 | $0.0460000 |
2023-09-23 | $0.0460000 | $0.0490000 | $0.0520 | $0.0460000 |
2023-09-24 | $0.0490000 | $0.0470000 | $0.0490000 | $0.0470000 |
2023-09-25 | $0.0470000 | $0.0500000 | $0.0510 | $0.0470000 |
2023-09-26 | $0.0497000 | $0.0497000 | $0.0497100 | $0.0497000 |
Using blockchain technology, ACA Network aims to bring innovation to the black box that is the online advertising industry. The ACA Network advertising platform is composed of three elements: the ACA-AMS advertising control system, the ACA-EX automatic matching exchange, and the ACA-NET advertising network and SDK. With this blockchain-utilizing platform, we will shine a light on previously obscure knowledge, disrupting the existing online advertising industry.
Sorry, detailed technology about ACA Token is not currently available
Sorry, detailed features about ACA Token is not currently available
Using blockchain technology, ACA Network aims to bring innovation to the black box that is the online advertising industry. The ACA Network advertising platform is composed of three elements: the ACA-AMS advertising control system, the ACA-EX automatic matching exchange, and the ACA-NET advertising network and SDK. With this blockchain-utilizing platform, we will shine a light on previously obscure knowledge, disrupting the existing online advertising industry.
ACA Token ICO began on August 4, 2018. The ICO token supply represents 50% of the total token supply, so there is a total of 1,000,000,000 ACA tokens available, for 0.027 USD (1 ACA = 3 JPY) each. The ICO funding target is 100,000,000 ACA, the funding cap is 1,000,000,000 ACA and is expected to end on December 2, 2018 or when the funding cap is reached.
Team:
Token Reserve Split (50%):
The ACA Token ICO features a bounty campaign.