ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,155.20
      -0.13%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.30
      0.26%
      Bitcoin
      63,937.79
      -0.05%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Acorn Protocol (Gate.io:ACNUSDT)

      6. Acorn Protocol (Gate.io:ACNUSDT) Historical

      ACNUSDT Acorn Protocol

      0.000036
      0.00000021 (0.59%)
      05:20:05 - Realtime Data

      ACNUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000035 0.00000100 2.95% 0.000035 0.000039 0.000035 339,114,355.00
      Jul 17 2024 0.000034 0.00000100 3.08% 0.000032 0.000035 0.000032 8,917,214.00
      Jul 16 2024 0.000033 0.00000300 10.00% 0.00003 0.000033 0.00003 95,814,431.00
      Jul 15 2024 0.00003 0.00000200 7.26% 0.000031 0.000036 0.000029 42,673,264.00
      Jul 14 2024 0.000028 -0.00000300 -9.74% 0.00003 0.00003 0.000028 44,699,893.00
      Jul 13 2024 0.000031 0.00000300 10.60% 0.000028 0.000031 0.000027 108,547,479.00
      Jul 12 2024 0.000028 -0.00000300 -9.67% 0.000031 0.000032 0.000027 45,140,049.00
      Jul 11 2024 0.000031 -0.00000028 -0.89% 0.000031 0.000035 0.00003 83,439,418.00
      Jul 10 2024 0.000031 0.00000017 0.55% 0.000032 0.000035 0.000031 35,121,232.00
      Jul 09 2024 0.000031 -0.00000075 -2.35% 0.000033 0.000035 0.000029 69,022,094.00
      Jul 08 2024 0.000032 -0.00000300 -8.60% 0.000033 0.000034 0.000031 86,068,894.00
      Jul 07 2024 0.000035 0.00000200 6.06% 0.000032 0.000038 0.000031 27,853,163.00
      Jul 06 2024 0.000033 0.00000200 6.56% 0.000031 0.000033 0.000031 55,267,593.00
      Jul 05 2024 0.000031 -0.00000600 -16.23% 0.000037 0.000042 0.000031 116,724,466.00
      Jul 04 2024 0.000037 -0.00000700 -15.88% 0.000044 0.000048 0.000032 510,538,077.00
      Jul 03 2024 0.000044 0.000013 41.51% 0.000031 0.000073 0.000031 702,726,046.00
      Jul 02 2024 0.000031 -0.00000200 -6.09% 0.000032 0.000032 0.000031 26,700,351.00
      Jul 01 2024 0.000033 0.00000300 10.09% 0.000029 0.000033 0.000028 142,343,688.00
      Jun 30 2024 0.00003 -0.00000300 -9.28% 0.000032 0.000033 0.000027 258,035,606.00
      Jun 29 2024 0.000032 -0.00000200 -5.77% 0.000035 0.00004 0.000032 100,218,431.00
      Jun 28 2024 0.000035 0.00000100 2.99% 0.000034 0.000035 0.000033 200,562,676.00
      Jun 27 2024 0.000034 0.00000097 2.98% 0.000035 0.000036 0.000033 14,616,350.00
      Jun 26 2024 0.000033 -0.00000200 -5.83% 0.000034 0.000048 0.000033 59,483,999.00
      Jun 25 2024 0.000034 -0.00000500 -12.56% 0.00004 0.000043 0.000034 125,992,349.00
      Jun 24 2024 0.00004 -0.00000400 -9.05% 0.000044 0.000044 0.00004 129,145,727.00
      Jun 23 2024 0.000044 -0.00000400 -8.34% 0.000048 0.000048 0.000043 258,549,222.00
      Jun 22 2024 0.000048 -0.00000300 -5.85% 0.000051 0.000052 0.000048 288,903,188.00
      Jun 21 2024 0.000051 0.00000700 15.90% 0.000044 0.000052 0.000043 246,117,627.00
      Jun 20 2024 0.000044 -0.00000100 -2.22% 0.000045 0.000045 0.000044 307,519,206.00
      Jun 19 2024 0.000045 0.00000096 2.17% 0.000044 0.000052 0.000044 313,486,520.00
      Jun 18 2024 0.000044 -0.00000300 -6.36% 0.000047 0.00005 0.000043 315,910,461.00
      Jun 17 2024 0.000047 0.00000300 6.78% 0.000044 0.00005 0.000044 272,507,278.00
      Jun 16 2024 0.000044 -0.00000093 -2.06% 0.000045 0.000047 0.000044 300,267,659.00
      Jun 15 2024 0.000045 0.00000400 9.69% 0.000041 0.000047 0.000041 306,773,230.00
      Jun 14 2024 0.000041 -0.00000022 -0.53% 0.000042 0.000043 0.000041 330,369,025.00
      Jun 13 2024 0.000042 -0.00000090 -2.12% 0.000042 0.000044 0.00004 319,315,893.00
      Jun 12 2024 0.000042 0.00000011 0.26% 0.000042 0.000043 0.000042 335,890,729.00
      Jun 11 2024 0.000042 -0.00000200 -4.55% 0.000044 0.000044 0.00004 317,922,994.00
      Jun 10 2024 0.000044 0.00000011 0.25% 0.000044 0.00006 0.000043 330,351,510.00
      Jun 09 2024 0.000044 -0.00000200 -4.39% 0.000046 0.000047 0.000044 328,436,761.00
      Jun 08 2024 0.000046 0.00000031 0.68% 0.000045 0.000049 0.000045 302,095,717.00
      Jun 07 2024 0.000045 -0.00000300 -6.18% 0.000049 0.000054 0.000045 231,681,822.00
      Jun 06 2024 0.000049 0.00000100 2.12% 0.000048 0.000049 0.000046 285,366,363.00
      Jun 05 2024 0.000047 -0.00000600 -11.29% 0.000053 0.000053 0.000046 275,202,559.00
      Jun 04 2024 0.000053 -0.00000041 -0.77% 0.000054 0.000054 0.000051 155,069,602.00
      Jun 03 2024 0.000054 -0.00000096 -1.76% 0.000054 0.000055 0.000052 260,233,402.00
      Jun 02 2024 0.000055 -0.00000022 -0.40% 0.000055 0.000058 0.000052 276,522,337.00
      Jun 01 2024 0.000055 -0.00000400 -6.84% 0.000058 0.000058 0.000051 257,835,923.00
      May 31 2024 0.000058 0.00000700 13.48% 0.000052 0.000067 0.000052 270,413,383.00
      May 30 2024 0.000052 -0.00000700 -11.97% 0.000058 0.000059 0.000051 242,349,768.00
      May 29 2024 0.000058 -0.00000400 -6.36% 0.000063 0.000065 0.000051 293,021,544.00
      May 28 2024 0.000063 -0.00000088 -1.38% 0.000064 0.00007 0.00006 236,126,821.00
      May 27 2024 0.000064 -0.00000400 -5.92% 0.000068 0.000068 0.000058 309,224,661.00
      May 26 2024 0.000068 0.00000100 1.51% 0.000066 0.000068 0.000064 211,095,625.00
      May 25 2024 0.000066 0.00000300 4.77% 0.000063 0.000077 0.000062 240,960,468.00
      May 24 2024 0.000063 0.00000068 1.09% 0.000062 0.000063 0.000061 220,241,372.00
      May 23 2024 0.000062 -0.00000200 -3.12% 0.000064 0.000067 0.000062 221,129,913.00
      May 22 2024 0.000064 -0.00000200 -3.01% 0.000066 0.000066 0.000062 230,913,049.00
      May 21 2024 0.000066 -0.00000300 -4.30% 0.00007 0.000071 0.000066 214,192,810.00
      May 20 2024 0.00007 0.00000084 1.22% 0.000069 0.00007 0.000066 206,404,740.00
      May 19 2024 0.000069 0.00000200 2.97% 0.000067 0.000071 0.000066 223,139,491.00
      May 18 2024 0.000067 -0.00000800 -10.61% 0.000076 0.000076 0.000066 246,894,376.00
      May 17 2024 0.000075 0.00000500 7.10% 0.00007 0.000082 0.000069 212,151,165.00
      May 16 2024 0.00007 0.00000300 4.45% 0.000067 0.000078 0.000067 225,535,790.00
      May 15 2024 0.000067 0.00000300 4.65% 0.000064 0.000118 0.000062 394,078,517.00
      May 14 2024 0.000065 -0.00000400 -5.84% 0.000067 0.000078 0.000061 511,535,342.00
      May 13 2024 0.000068 0.000012 21.09% 0.000057 0.000113 0.000051 823,229,164.00
      May 12 2024 0.000057 -0.00000600 -9.49% 0.000063 0.000066 0.000054 274,451,996.00
      May 11 2024 0.000063 -0.00000300 -4.56% 0.000066 0.00007 0.000062 216,110,003.00
      May 10 2024 0.000066 -0.00000800 -10.82% 0.000074 0.000074 0.000063 229,915,539.00
      May 09 2024 0.000074 -0.00000300 -3.91% 0.000077 0.000081 0.000068 317,782,565.00
      May 08 2024 0.000077 -0.00001 -11.52% 0.000099 0.00013 0.000076 688,582,774.00
      May 07 2024 0.000087 0.000019 27.82% 0.000064 0.00013 0.000057 424,910,144.00
      May 06 2024 0.000068 0.00001 17.04% 0.000059 0.00007 0.000055 276,191,668.00
      May 05 2024 0.000059 -0.000043 -42.34% 0.000088 0.000099 0.000057 517,823,045.00
      May 04 2024 0.000102 0.000059 137.21% 0.000043 0.000121 0.00004 693,565,909.00
      May 03 2024 0.000043 0.00000400 10.13% 0.000039 0.000066 0.000039 441,989,775.00
      May 02 2024 0.000039 -0.00000100 -2.45% 0.000041 0.000041 0.000039 344,269,882.00
      May 01 2024 0.000041 -0.00000003 -0.07% 0.000041 0.000043 0.00004 364,777,919.00
      Apr 30 2024 0.000041 0.00000076 1.90% 0.000041 0.000042 0.00004 327,309,258.00
      Apr 29 2024 0.00004 -0.00000400 -9.18% 0.000044 0.000047 0.00004 371,796,477.00
      Apr 28 2024 0.000044 -0.00000400 -8.41% 0.000047 0.000048 0.000039 355,598,296.00
      Apr 27 2024 0.000048 -0.00000100 -2.04% 0.000049 0.00005 0.000045 317,542,632.00
      Apr 26 2024 0.000049 -0.00000300 -5.78% 0.000052 0.000055 0.000045 318,711,163.00
      Apr 25 2024 0.000052 0.00000200 3.99% 0.00005 0.000068 0.000049 295,851,917.00
      Apr 24 2024 0.00005 0.00000100 2.04% 0.000049 0.00005 0.000047 296,395,125.00
      Apr 23 2024 0.000049 0.00000053 1.09% 0.000049 0.000052 0.000048 297,460,336.00
      Apr 22 2024 0.000049 0.00000065 1.36% 0.000048 0.00005 0.000043 288,333,424.00
      Apr 21 2024 0.000048 0.00000095 2.02% 0.000047 0.000049 0.000047 263,763,863.00
      Apr 20 2024 0.000047 -0.00000097 -2.02% 0.000048 0.000048 0.000047 309,153,653.00

      Your Recent History

      GATE
      ACNUSDT
      Acorn Protocol
      USOTC
      PLFLF
      PlantFuel Life (PK)
      USOTC
      KRTL
      KRTL (PK)
      GATE
      SUGARBUSDT
      SugarBounce
      GATE
      HDVUSDT
      Hydracoin
      GATE
      SMURFCATUSDT
      Real Smurf Cat
      GATE
      GOFUSDT
      Golff.finance
      Delayed Upgrade Clock