Dark

ACXUSDC
ACX / USD Coin
crypto Composite

Real-time

Jul 7, 2025 8:30:02 PM EDT

0.1371USDC+0.587%(+0.0008)637,318ACX87,534USDC

0.1364Bid 0.1366Ask 0.0002Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	0.1372	0.1372	0.1362	0.1371	+0.146%	10,579	0.000%
2025-07-07	0.1365	0.1397	0.1344	0.1369	+0.073%	635,267	+0.146%
2025-07-06	0.1287	0.1434	0.1287	0.1368	+6.129%	2,073,738	+0.219%
2025-07-05	0.1306	0.1332	0.1230	0.1289	-1.453%	504,493	+6.362%
2025-07-04	0.1408	0.1409	0.1298	0.1308	-6.638%	312,990	+4.817%
2025-07-03	0.1413	0.1427	0.1368	0.1401	-0.919%	411,825	-2.141%
2025-07-02	0.1283	0.1443	0.1260	0.1414	+10.555%	473,392	-3.041%
2025-07-01	0.1363	0.1365	0.1271	0.1279	-6.300%	460,433	+7.193%
2025-06-30	0.1388	0.1426	0.1320	0.1365	-1.657%	876,931	+0.440%
2025-06-29	0.1342	0.1398	0.1321	0.1388	+3.505%	697,588	-1.225%
2025-06-28	0.1357	0.1358	0.1310	0.1341	-1.106%	506,522	+2.237%
2025-06-27	0.1474	0.1482	0.1320	0.1356	-7.692%	2,272,335	+1.106%
2025-06-26	0.1476	0.1538	0.1444	0.1469	-0.272%	637,918	-6.671%
2025-06-25	0.1532	0.1548	0.1468	0.1473	-4.039%	355,618	-6.925%
2025-06-24	0.1535	0.1589	0.1498	0.1535	0.000%	845,588	-10.684%
2025-06-23	0.1365	0.1544	0.1362	0.1535	+12.537%	923,586	-10.684%
2025-06-22	0.1447	0.1462	0.1300	0.1364	-5.409%	890,076	+0.513%
2025-06-21	0.1485	0.1559	0.1415	0.1442	-2.830%	950,438	-4.924%
2025-06-20	0.1549	0.1591	0.1450	0.1484	-4.072%	549,525	-7.615%
2025-06-19	0.1560	0.1586	0.1514	0.1547	-1.339%	341,188	-11.377%
2025-06-18	0.1562	0.1589	0.1520	0.1568	+0.642%	801,147	-12.564%
2025-06-17	0.1644	0.1677	0.1541	0.1558	-5.404%	2,276,638	-12.003%
2025-06-16	0.1694	0.1754	0.1643	0.1647	-2.717%	884,978	-16.758%
2025-06-15	0.1713	0.1728	0.1663	0.1693	-1.168%	1,352,285	-19.019%
2025-06-14	0.1661	0.1719	0.1627	0.1713	+2.945%	1,736,122	-19.965%
2025-06-13	0.1690	0.1691	0.1524	0.1664	-1.655%	3,528,125	-17.608%
2025-06-12	0.1885	0.1976	0.1680	0.1692	-10.239%	3,024,014	-18.972%
2025-06-11	0.1834	0.2030	0.1782	0.1885	+2.669%	4,059,683	-27.268%
2025-06-10	0.1785	0.1860	0.1761	0.1836	+3.088%	1,487,524	-25.327%
2025-06-09	0.1695	0.1791	0.1663	0.1781	+4.888%	1,291,631	-23.021%
2025-06-08	0.1821	0.1825	0.1658	0.1698	-6.549%	2,365,460	-19.258%
2025-06-07	0.1772	0.1837	0.1755	0.1817	+2.540%	1,109,071	-24.546%
2025-06-06	0.1746	0.1839	0.1732	0.1772	+1.489%	1,514,471	-22.630%
2025-06-05	0.1946	0.1968	0.1744	0.1746	-10.231%	1,598,728	-21.478%
2025-06-04	0.1975	0.2013	0.1916	0.1945	-1.369%	286,271	-29.512%
2025-06-03	0.1985	0.2039	0.1960	0.1972	-0.705%	580,506	-30.477%
2025-06-02	0.1942	0.1986	0.1871	0.1986	+2.318%	573,429	-30.967%
2025-06-01	0.1890	0.1946	0.1840	0.1941	+2.427%	579,455	-29.366%
2025-05-31	0.1915	0.1922	0.1852	0.1895	-1.148%	664,230	-27.652%
2025-05-30	0.2079	0.2095	0.1882	0.1917	-7.391%	856,222	-28.482%
2025-05-29	0.2235	0.2285	0.2064	0.2070	-7.300%	612,386	-33.768%
2025-05-28	0.2320	0.2342	0.2138	0.2233	-3.584%	789,149	-38.603%
2025-05-27	0.2250	0.2343	0.2183	0.2316	+2.979%	397,098	-40.803%
2025-05-26	0.2298	0.2308	0.2213	0.2249	-2.260%	640,557	-39.040%
2025-05-25	0.2327	0.2331	0.2205	0.2301	-0.947%	337,524	-40.417%
2025-05-24	0.2327	0.2423	0.2311	0.2323	-0.043%	471,561	-40.981%
2025-05-23	0.2527	0.2581	0.2311	0.2324	-8.106%	370,236	-41.007%
2025-05-22	0.2439	0.2568	0.2437	0.2529	+3.563%	291,116	-45.789%
2025-05-21	0.2352	0.2460	0.2310	0.2442	+3.782%	554,205	-43.857%
2025-05-20	0.2285	0.2436	0.2240	0.2353	+2.886%	4,548,725	-41.734%
2025-05-19	0.2342	0.2362	0.2148	0.2287	-2.139%	4,907,893	-40.052%
2025-05-18	0.2220	0.2394	0.2197	0.2337	+5.318%	3,122,689	-41.335%
2025-05-17	0.2311	0.2321	0.2189	0.2219	-4.022%	4,031,615	-38.215%
2025-05-16	0.2375	0.2446	0.2285	0.2312	-2.488%	3,680,649	-40.701%
2025-05-15	0.2525	0.2536	0.2313	0.2371	-6.025%	1,690,339	-42.176%
2025-05-14	0.2790	0.2808	0.2485	0.2523	-9.635%	295,621	-45.660%
2025-05-13	0.2702	0.2810	0.2530	0.2792	+3.216%	216,610	-50.895%
2025-05-12	0.2676	0.2825	0.2576	0.2705	+1.159%	335,177	-49.316%
2025-05-11	0.2695	0.2746	0.2570	0.2674	-0.926%	308,666	-48.728%
2025-05-10	0.2544	0.2704	0.2480	0.2699	+6.134%	293,413	-49.203%
2025-05-09	0.2408	0.2563	0.2381	0.2543	+4.996%	500,802	-46.087%
2025-05-08	0.2077	0.2427	0.2062	0.2422	+17.061%	477,502	-43.394%
2025-05-07	0.1949	0.2212	0.1946	0.2069	+5.723%	792,154	-33.736%
2025-05-06	0.2016	0.2037	0.1860	0.1957	-2.782%	288,633	-29.944%
2025-05-05	0.2007	0.2046	0.1970	0.2013	+0.449%	134,360	-31.893%
2025-05-04	0.2079	0.2097	0.1996	0.2004	-3.608%	74,700	-31.587%
2025-05-03	0.2225	0.2225	0.2067	0.2079	-6.604%	138,613	-34.055%
2025-05-02	0.2256	0.2339	0.2212	0.2226	-0.802%	208,994	-38.410%
2025-05-01	0.2183	0.2301	0.2166	0.2244	+3.410%	157,322	-38.904%
2025-04-30	0.2219	0.2287	0.2138	0.2170	-2.252%	137,477	-36.820%
2025-04-29	0.2269	0.2369	0.2181	0.2220	-2.030%	334,805	-38.243%
2025-04-28	0.2187	0.2271	0.2115	0.2266	+3.565%	498,511	-39.497%
2025-04-27	0.2285	0.2306	0.2183	0.2188	-4.579%	185,271	-37.340%
2025-04-26	0.2200	0.2313	0.2199	0.2293	+4.133%	211,788	-40.209%
2025-04-25	0.2184	0.2272	0.2156	0.2202	+1.195%	153,950	-37.738%
2025-04-24	0.2249	0.2249	0.2082	0.2176	-3.030%	417,152	-36.994%
2025-04-23	0.2195	0.2321	0.2189	0.2244	+1.861%	216,625	-38.904%
2025-04-22	0.2030	0.2203	0.2002	0.2203	+8.952%	282,387	-37.767%
2025-04-21	0.1996	0.2088	0.1996	0.2022	+1.353%	251,390	-32.196%
2025-04-20	0.2005	0.2022	0.1946	0.1995	-0.449%	105,988	-31.278%
2025-04-19	0.1891	0.2017	0.1891	0.2004	+6.880%	80,660	-31.587%
2025-04-18	0.1868	0.1906	0.1849	0.1875	+0.160%	124,948	-26.880%
2025-04-17	0.1845	0.1914	0.1818	0.1872	+2.295%	191,618	-26.763%
2025-04-16	0.1876	0.1894	0.1778	0.1830	-2.244%	263,318	-25.082%
2025-04-15	0.1915	0.1970	0.1866	0.1872	-2.296%	162,250	-26.763%
2025-04-14	0.1880	0.1980	0.1874	0.1916	+1.807%	423,706	-28.445%
2025-04-13	0.2075	0.2075	0.1835	0.1882	-9.389%	315,523	-27.152%
2025-04-12	0.2015	0.2080	0.1974	0.2077	+3.385%	297,359	-33.991%
2025-04-11	0.1879	0.2032	0.1862	0.2009	+7.953%	545,957	-31.757%
2025-04-10	0.1977	0.1993	0.1825	0.1861	-5.867%	292,662	-26.330%
2025-04-09	0.1807	0.2001	0.1739	0.1977	+10.017%	389,854	-30.653%
2025-04-08	0.1919	0.1976	0.1782	0.1797	-6.601%	169,328	-23.706%
2025-04-07	0.1865	0.2006	0.1683	0.1924	+3.497%	624,107	-28.742%
2025-04-06	0.2108	0.2123	0.1827	0.1859	-12.476%	195,642	-26.251%
2025-04-05	0.2171	0.2171	0.2098	0.2124	-1.530%	63,363	-35.452%
2025-04-04	0.2150	0.2179	0.2082	0.2157	+0.747%	210,541	-36.439%
2025-04-03	0.2151	0.2228	0.2074	0.2141	-0.465%	187,610	-35.965%
2025-04-02	0.2342	0.2377	0.2141	0.2151	-9.470%	231,209	-36.262%
2025-04-01	0.2377	0.2427	0.2311	0.2376	+0.423%	272,383	-42.298%
2025-03-31	0.2450	0.2478	0.2306	0.2366	-3.547%	446,021	-42.054%
2025-03-30	0.2456	0.2524	0.2409	0.2453	-0.406%	135,390	-44.109%
2025-03-29	0.2633	0.2633	0.2404	0.2463	-6.100%	141,902	-44.336%
2025-03-28	0.2812	0.2837	0.2511	0.2623	-6.787%	291,832	-47.732%
2025-03-27	0.2828	0.2910	0.2800	0.2814	-0.671%	215,558	-51.279%
2025-03-26	0.3006	0.3018	0.2814	0.2833	-5.567%	143,592	-51.606%
2025-03-25	0.3003	0.3024	0.2930	0.3000	-0.033%	167,824	-54.300%
2025-03-24	0.3025	0.3204	0.2972	0.3001	-0.761%	1,112,528	-54.315%
2025-03-23	0.2944	0.3103	0.2893	0.3024	+2.857%	840,175	-54.663%
2025-03-22	0.3000	0.4603	0.2928	0.2940	-2.000%	4,890,148	-53.367%
2025-03-21	0.2813	0.3085	0.2757	0.3000	+6.610%	1,344,484	-54.300%
2025-03-20	0.2695	0.2845	0.2578	0.2814	+4.493%	676,835	-51.279%
2025-03-19	0.2598	0.2702	0.2564	0.2693	+2.943%	205,358	-49.090%
2025-03-18	0.2485	0.4999	0.2373	0.2616	+5.018%	599,404	-47.592%
2025-03-17	0.2381	0.2511	0.2366	0.2491	+4.576%	208,804	-44.962%
2025-03-16	0.2506	0.2566	0.2358	0.2382	-4.986%	198,304	-42.443%
2025-03-15	0.2519	0.2552	0.2469	0.2507	-0.476%	173,386	-45.313%
2025-03-14	0.2317	0.2754	0.2315	0.2519	+8.391%	568,475	-45.574%
2025-03-13	0.2297	0.2380	0.2259	0.2324	+1.131%	205,269	-41.007%
2025-03-12	0.2228	0.2317	0.2123	0.2298	+3.327%	213,128	-40.339%
2025-03-11	0.2251	0.2290	0.2082	0.2224	-1.287%	534,885	-38.354%
2025-03-10	0.2213	0.2425	0.2139	0.2253	+2.316%	68,426	-39.148%
2025-03-09	0.2426	0.2436	0.2185	0.2202	-9.345%	59,668	-37.738%
2025-03-08	0.2419	0.2446	0.2387	0.2429	+0.705%	36,955	-43.557%
2025-03-07	0.2464	0.2590	0.2357	0.2412	-2.820%	81,780	-43.159%
2025-03-06	0.2541	0.2666	0.2426	0.2482	-3.160%	60,531	-44.762%
2025-03-05	0.2441	0.2619	0.2345	0.2563	+5.473%	98,131	-46.508%
2025-03-04	0.2450	0.2555	0.2250	0.2430	-2.331%	292,889	-43.580%
2025-03-03	0.2967	0.2974	0.2462	0.2488	-16.342%	53,081	-44.895%
2025-03-02	0.2555	0.3000	0.2546	0.2974	+14.959%	95,384	-53.900%
2025-03-01	0.2637	0.2637	0.2500	0.2587	-1.747%	25,909	-47.004%
2025-02-28	0.2576	0.2659	0.2384	0.2633	+1.621%	27,770	-47.930%
2025-02-27	0.2616	0.2676	0.2501	0.2591	-0.766%	23,733	-47.086%
2025-02-26	0.2610	0.2701	0.2471	0.2611	-0.533%	88,238	-47.491%
2025-02-25	0.2616	0.2648	0.2393	0.2625	+0.845%	48,035	-47.771%
2025-02-24	0.2968	0.2969	0.2568	0.2603	-12.416%	104,795	-47.330%
2025-02-23	0.3056	0.3106	0.2944	0.2972	-2.812%	50,586	-53.869%
2025-02-22	0.3029	0.3171	0.3011	0.3058	+0.924%	38,126	-55.167%
2025-02-21	0.3254	0.3397	0.2985	0.3030	-6.741%	60,230	-54.752%
2025-02-20	0.3254	0.3280	0.3206	0.3249	-0.368%	10,323	-57.802%
2025-02-19	0.3220	0.3311	0.3194	0.3261	+1.085%	34,655	-57.958%
2025-02-18	0.3247	0.3256	0.3149	0.3226	-0.952%	24,257	-57.502%
2025-02-17	0.3314	0.3361	0.3197	0.3257	-1.423%	17,182	-57.906%
2025-02-16	0.3322	0.3369	0.3279	0.3304	-0.512%	6,813	-58.505%
2025-02-15	0.3437	0.3468	0.3305	0.3321	-3.543%	14,002	-58.717%
2025-02-14	0.3347	0.3533	0.3345	0.3443	+3.022%	19,079	-60.180%
2025-02-13	0.3511	0.3535	0.3327	0.3342	-4.542%	21,365	-58.977%
2025-02-12	0.3290	0.3534	0.3200	0.3501	+6.608%	22,379	-60.840%
2025-02-11	0.3359	0.3501	0.3246	0.3284	-2.029%	39,708	-58.252%
2025-02-10	0.3215	0.3360	0.3168	0.3352	+4.489%	64,091	-59.099%
2025-02-09	0.3317	0.3393	0.3090	0.3208	-2.906%	52,809	-57.263%
2025-02-08	0.3220	0.3323	0.3193	0.3304	+3.153%	40,721	-58.505%
2025-02-07	0.3233	0.3334	0.3090	0.3203	-0.774%	28,634	-57.196%
2025-02-06	0.3283	0.3313	0.3171	0.3228	-1.315%	47,162	-57.528%
2025-02-05	0.3373	0.3406	0.3179	0.3271	-3.567%	112,267	-58.086%
2025-02-04	0.3658	0.3689	0.3292	0.3392	-7.322%	76,098	-59.581%
2025-02-03	0.3221	0.4500	0.2010	0.3660	+13.700%	396,681	-62.541%
2025-02-02	0.3884	0.3968	0.3035	0.3219	-17.588%	237,681	-57.409%
2025-02-01	0.4291	0.4384	0.3865	0.3906	-9.015%	71,562	-64.900%
2025-01-31	0.4241	0.4490	0.4157	0.4293	+1.322%	85,759	-68.064%
2025-01-30	0.4080	0.4389	0.4035	0.4237	+3.924%	205,588	-67.642%
2025-01-29	0.3951	0.4269	0.3921	0.4077	+3.163%	198,900	-66.372%
2025-01-28	0.4147	0.4224	0.3881	0.3952	-4.610%	103,055	-65.309%
2025-01-27	0.4036	0.6500	0.3830	0.4143	+2.600%	293,736	-66.908%
2025-01-26	0.4120	0.4265	0.4029	0.4038	-2.534%	89,423	-66.048%
2025-01-25	0.3972	0.4297	0.3901	0.4143	+3.679%	162,416	-66.908%
2025-01-24	0.4014	0.4133	0.3916	0.3996	-0.374%	60,397	-65.691%
2025-01-23	0.3919	0.4130	0.3875	0.4011	+2.061%	72,381	-65.819%
2025-01-22	0.4179	0.4220	0.3930	0.3930	-5.958%	50,328	-65.115%
2025-01-21	0.4004	0.4349	0.3885	0.4179	+3.646%	111,939	-67.193%
2025-01-20	0.3862	0.4327	0.3713	0.4032	+4.456%	153,682	-65.997%
2025-01-19	0.4033	0.4200	0.3666	0.3860	-4.574%	281,668	-64.482%
2025-01-18	0.4590	0.4696	0.3855	0.4045	-12.541%	312,376	-66.106%
2025-01-17	0.4361	0.4651	0.4361	0.4625	+6.224%	125,445	-70.357%
2025-01-16	0.4560	0.4582	0.4251	0.4354	-4.350%	66,842	-68.512%
2025-01-15	0.4321	0.4598	0.4110	0.4552	+5.030%	140,065	-69.881%
2025-01-14	0.4112	0.4373	0.4064	0.4334	+6.408%	157,578	-68.366%
2025-01-13	0.4303	0.4434	0.3700	0.4073	-5.543%	140,618	-66.339%
2025-01-12	0.4438	0.4465	0.4259	0.4312	-2.817%	93,926	-68.205%
2025-01-11	0.4528	0.4561	0.4374	0.4437	-2.075%	87,261	-69.101%
2025-01-10	0.4422	0.4696	0.4333	0.4531	+2.720%	75,888	-69.742%
2025-01-09	0.4691	0.4790	0.4300	0.4411	-6.049%	167,783	-68.919%
2025-01-08	0.5110	0.6000	0.4453	0.4695	-8.067%	243,719	-70.799%
2025-01-07	0.6060	0.6087	0.5079	0.5107	-15.768%	428,763	-73.154%
2025-01-06	0.6176	0.6312	0.5957	0.6063	-2.036%	294,631	-77.387%
2025-01-05	0.6309	0.6485	0.6081	0.6189	-1.902%	154,014	-77.848%
2025-01-04	0.6200	0.6548	0.6084	0.6309	+1.955%	268,150	-78.269%
2025-01-03	0.5833	0.6234	0.5673	0.6188	+6.250%	252,107	-77.844%
2025-01-02	0.5719	0.6026	0.5665	0.5824	+1.996%	354,730	-76.459%
2025-01-01	0.5635	0.5806	0.5403	0.5710	+1.259%	389,587	-75.989%
2024-12-31	0.6107	0.6107	0.5572	0.5639	-7.663%	327,326	-75.687%
2024-12-30	0.5842	0.6381	0.5575	0.6107	+4.608%	250,887	-77.550%
2024-12-29	0.5971	0.6342	0.5755	0.5838	-2.716%	459,110	-76.516%
2024-12-28	0.6464	0.6666	0.5799	0.6001	-7.677%	428,369	-77.154%
2024-12-27	0.5783	0.7807	0.5726	0.6500	+12.263%	705,685	-78.908%
2024-12-26	0.6161	0.6216	0.5530	0.5790	-6.037%	212,936	-76.321%
2024-12-25	0.5910	0.6586	0.5829	0.6162	+3.842%	424,155	-77.751%
2024-12-24	0.5750	0.6122	0.5527	0.5934	+2.381%	144,226	-76.896%
2024-12-23	0.5515	0.6000	0.5290	0.5796	+4.829%	170,136	-76.346%
2024-12-22	0.5453	0.5755	0.5224	0.5529	+1.301%	156,304	-75.203%
2024-12-21	0.5604	0.6552	0.5372	0.5458	-2.657%	349,081	-74.881%
2024-12-20	0.5902	0.6013	0.4777	0.5607	-4.055%	617,914	-75.548%
2024-12-19	0.6300	0.6515	0.5589	0.5844	-7.692%	794,504	-76.540%
2024-12-18	0.6911	0.7102	0.5987	0.6331	-9.011%	837,580	-78.345%
2024-12-17	0.7809	0.8175	0.6852	0.6958	-11.205%	279,200	-80.296%
2024-12-16	0.7816	0.8500	0.7399	0.7836	-0.153%	313,574	-82.504%
2024-12-15	0.7758	0.7891	0.7220	0.7848	+1.199%	123,065	-82.531%
2024-12-14	0.8077	0.8414	0.7472	0.7755	-4.022%	248,320	-82.321%
2024-12-13	0.8038	0.8356	0.7684	0.8080	+0.698%	458,208	-83.032%
2024-12-12	0.8867	0.9595	0.7930	0.8024	-9.507%	450,195	-82.914%
2024-12-11	0.7308	1.5400	0.7000	0.8867	0.000%	849,622	-84.538%

.dark-mode .Pm89Y5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pm89Y5{ color: #333333; background-color: white; border: 2px solid #333333; }ACXUSDCACX / USD Coincrypto Composite

ACXUSDC
ACX / USD Coin
crypto Composite