Achain Historical Data

ACT Page 10
Download
Date Close Price change Market cap Trading volume
Mar 17, 2024 $ 0.00171
+4.69%
$ 1.28 million $ 260,879
Mar 16, 2024 $ 0.00163
-5.72%
$ 1.23 million $ 270,113
Mar 15, 2024 $ 0.00173
-6.81%
$ 1.3 million $ 316,289
Mar 14, 2024 $ 0.00187
-17.86%
$ 1.4 million $ 379,816
Mar 13, 2024 $ 0.00227
+26.92%
$ 1.71 million $ 468,553
Mar 12, 2024 $ 0.00179
-0.91%
$ 1.34 million $ 302,965
Mar 11, 2024 $ 0.00181
+4.58%
$ 1.36 million $ 303,337
Mar 10, 2024 $ 0.00173
+1.14%
$ 1.3 million $ 296,363
Mar 9, 2024 $ 0.00171
+0.38%
$ 1.28 million $ 272,885
Mar 8, 2024 $ 0.0017
+1.85%
$ 1.28 million $ 364,013
Mar 7, 2024 $ 0.00167
+2.23%
$ 1.25 million $ 260,013
Mar 6, 2024 $ 0.00164
+2.74%
$ 1.23 million $ 219,052
Mar 5, 2024 $ 0.00159
-6.67%
$ 1.19 million $ 333,435
Mar 4, 2024 $ 0.0017
+7.93%
$ 1.28 million $ 327,803
Mar 3, 2024 $ 0.00158
+1.91%
$ 1.19 million $ 321,847
Mar 2, 2024 $ 0.00155
-0.62%
$ 1.16 million $ 300,339
Mar 1, 2024 $ 0.00156
+2.05%
$ 1.17 million $ 303,647
Feb 29, 2024 $ 0.00153
-1.94%
$ 1.15 million $ 302,067
Feb 28, 2024 $ 0.00156
+9.65%
$ 1.17 million $ 324,207
Feb 27, 2024 $ 0.00142
+4.45%
$ 1.07 million $ 299,095
Feb 26, 2024 $ 0.00136
+5.14%
$ 1.02 million $ 273,990
Feb 25, 2024 $ 0.00129
+0.42%
$ 971,573 $ 256,635
Feb 24, 2024 $ 0.00129
+1.66%
$ 967,473 $ 256,626
Feb 23, 2024 $ 0.00127
-0.95%
$ 951,721 $ 241,195
Feb 22, 2024 $ 0.00128
-1.14%
$ 961,083 $ 258,835
Feb 21, 2024 $ 0.0013
-0.87%
$ 972,173 $ 256,058
Feb 20, 2024 $ 0.00131
+0.95%
$ 980,694 $ 261,297
Feb 19, 2024 $ 0.00129
-0.69%
$ 971,250 $ 254,282
Feb 18, 2024 $ 0.0013
+0.93%
$ 977,949 $ 251,456
Feb 17, 2024 $ 0.00129
-0.92%
$ 968,902 $ 254,830
Feb 16, 2024 $ 0.0013
+0.49%
$ 977,857 $ 254,332
Feb 15, 2024 $ 0.0013
+0.20%
$ 973,129 $ 256,319
Feb 14, 2024 $ 0.00129
+4.07%
$ 971,208 $ 273,838
Feb 13, 2024 $ 0.00124
-0.75%
$ 933,215 $ 241,270
Feb 12, 2024 $ 0.00125
+3.87%
$ 940,300 $ 300,329
Feb 11, 2024 $ 0.00121
+1.01%
$ 905,300 $ 248,894
Feb 10, 2024 $ 0.00119
+1.51%
$ 896,233 $ 258,453
Feb 9, 2024 $ 0.00118
+3.88%
$ 882,915 $ 290,032
Feb 8, 2024 $ 0.00113
+2.17%
$ 849,966 $ 247,136
Feb 7, 2024 $ 0.00111
+2.91%
$ 831,913 $ 244,819
Feb 6, 2024 $ 0.00108
+0.85%
$ 808,406 $ 234,063
Feb 5, 2024 $ 0.00107
+0.30%
$ 801,616 $ 233,100
Feb 4, 2024 $ 0.00107
-0.93%
$ 799,444 $ 234,651
Feb 3, 2024 $ 0.00108
-0.45%
$ 806,959 $ 237,258
Feb 2, 2024 $ 0.00108
+0.29%
$ 810,646 $ 235,511
Feb 1, 2024 $ 0.00108
+1.13%
$ 808,305 $ 232,595
Jan 31, 2024 $ 0.00106
-0.86%
$ 799,268 $ 238,896
Jan 30, 2024 $ 0.00107
-0.72%
$ 806,230 $ 251,036
Jan 29, 2024 $ 0.00108
+2.93%
$ 812,093 $ 236,781
Jan 28, 2024 $ 0.00105
-0.03%
$ 788,941 $ 230,109