Achain Historical Data

ACT
Download
Date Close Price change Market cap Trading volume
Jun 12, 2025 $ 0.0000617
+0.39%
$ -- $ 211
Jun 11, 2025 $ 0.0000614
-0.84%
$ 46,115 $ 451
Jun 10, 2025 $ 0.000062
+0.31%
$ 46,503 $ 428
Jun 9, 2025 $ 0.0000618
+0.77%
$ 46,358 $ 175
Jun 8, 2025 $ 0.0000613
+0.00%
$ 46,004 $ 1,087
Jun 7, 2025 $ 0.0000613
+0.00%
$ 46,003 $ 652
Jun 6, 2025 $ 0.0000613
-0.37%
$ 46,003 $ 1,025
Jun 5, 2025 $ 0.0000615
-49.93%
$ 46,173 $ 17,200
Jun 4, 2025 $ 0.000123
+0.26%
$ 92,112 $ 9,851
Jun 3, 2025 $ 0.000122
-0.27%
$ 91,873 $ 8,598
Jun 2, 2025 $ 0.000123
+0.10%
$ 92,123 $ 2,708
Jun 1, 2025 $ 0.000122
+100.00%
$ 91,711 $ 3,578
May 31, 2025 $ 0.000122
+0.00%
$ 91,711 $ 4,161
May 30, 2025 $ 0.000122
-0.42%
$ 91,711 $ 15,126
May 29, 2025 $ 0.000123
-33.36%
$ 92,100 $ 4,292
May 28, 2025 $ 0.000184
-0.05%
$ 138,207 $ 13,068
May 27, 2025 $ 0.000184
-0.17%
$ 138,271 $ 1,380
May 26, 2025 $ 0.000185
-0.24%
$ 138,512 $ 842
May 25, 2025 $ 0.000185
+0.17%
$ 138,845 $ 857
May 24, 2025 $ 0.000185
+50.00%
$ 138,604 $ 678
May 23, 2025 $ 0.000123
-32.85%
$ 92,403 $ 814
May 22, 2025 $ 0.000183
-0.06%
$ 137,613 $ 587
May 21, 2025 $ 0.000183
+0.35%
$ 137,698 $ 1,695
May 20, 2025 $ 0.000183
+0.15%
$ 137,221 $ 556
May 19, 2025 $ 0.000182
+0.30%
$ 136,935 $ 742
May 18, 2025 $ 0.000182
+0.00%
$ 136,522 $ 1,996
May 17, 2025 $ 0.000182
+0.00%
$ 136,520 $ 361
May 16, 2025 $ 0.000182
+50.23%
$ 136,520 $ 1,039
May 15, 2025 $ 0.000121
-33.13%
$ 90,872 $ 1,013
May 14, 2025 $ 0.000181
+0.23%
$ 135,900 $ 1,648
May 13, 2025 $ 0.000181
+0.55%
$ 135,587 $ 2,068
May 12, 2025 $ 0.00018
-0.89%
$ 134,850 $ 5,545
May 11, 2025 $ 0.000181
+50.00%
$ 136,060 $ 779
May 10, 2025 $ 0.000181
+50.00%
$ 136,056 $ 364
May 9, 2025 $ 0.000121
+0.01%
$ 90,704 $ 1,056
May 8, 2025 $ 0.000121
-0.27%
$ 90,697 $ 778
May 7, 2025 $ 0.000121
-0.41%
$ 90,945 $ 422
May 6, 2025 $ 0.000122
-0.05%
$ 91,317 $ 289
May 5, 2025 $ 0.000122
+0.22%
$ 91,367 $ 328
May 4, 2025 $ 0.000121
-33.33%
$ 91,164 $ 535
May 3, 2025 $ 0.000182
+0.00%
$ 136,746 $ 717
May 2, 2025 $ 0.000182
+51.33%
$ 136,746 $ 733
May 1, 2025 $ 0.00012
-0.35%
$ 90,363 $ 1,160
Apr 30, 2025 $ 0.000181
+51.53%
$ 136,027 $ 394
Apr 29, 2025 $ 0.000179
+0.50%
$ 134,696 $ 640
Apr 28, 2025 $ 0.000179
+50.25%
$ 134,023 $ 711
Apr 27, 2025 $ 0.000119
-33.43%
$ 89,198 $ 3,991
Apr 26, 2025 $ 0.000119
-33.34%
$ 89,327 $ 1,620
Apr 25, 2025 $ 0.000179
-0.06%
$ 134,003 $ 348
Apr 24, 2025 $ 0.000179
+50.53%
$ 134,085 $ 377
Download