Achain Historical Data

ACT Page 12
Download
Date Close Price change Market cap Trading volume
Dec 8, 2023 $ 0.00132
-7.71%
$ 991,123 $ 249,485
Dec 7, 2023 $ 0.00143
-6.60%
$ 1.07 million $ 228,053
Dec 6, 2023 $ 0.00153
-0.47%
$ 1.15 million $ 251,120
Dec 5, 2023 $ 0.00154
+5.71%
$ 1.15 million $ 244,776
Dec 4, 2023 $ 0.00145
+3.98%
$ 1.09 million $ 265,400
Dec 3, 2023 $ 0.0014
+1.37%
$ 1.05 million $ 219,656
Dec 2, 2023 $ 0.00138
+1.94%
$ 1.04 million $ 213,227
Dec 1, 2023 $ 0.00135
+2.59%
$ 1.02 million $ 201,479
Nov 30, 2023 $ 0.00132
-0.40%
$ 990,675 $ 197,968
Nov 29, 2023 $ 0.00133
+0.10%
$ 994,656 $ 192,174
Nov 28, 2023 $ 0.00132
+1.64%
$ 993,690 $ 214,521
Nov 27, 2023 $ 0.0013
-0.61%
$ 977,655 $ 206,697
Nov 26, 2023 $ 0.00131
-0.54%
$ 983,659 $ 196,348
Nov 25, 2023 $ 0.00132
+0.01%
$ 989,041 $ 206,033
Nov 24, 2023 $ 0.00132
+1.10%
$ 988,988 $ 201,432
Nov 23, 2023 $ 0.0013
-0.28%
$ 978,215 $ 188,293
Nov 22, 2023 $ 0.00131
+4.27%
$ 980,940 $ 185,180
Nov 21, 2023 $ 0.00126
-4.32%
$ 942,107 $ 190,195
Nov 20, 2023 $ 0.00131
+0.33%
$ 984,672 $ 196,144
Nov 19, 2023 $ 0.00131
+2.17%
$ 981,741 $ 191,237
Nov 18, 2023 $ 0.00128
+0.02%
$ 960,910 $ 187,538
Nov 17, 2023 $ 0.00128
+1.12%
$ 960,383 $ 186,568
Nov 16, 2023 $ 0.00126
-4.58%
$ 949,429 $ 191,373
Nov 15, 2023 $ 0.00133
+6.67%
$ 995,006 $ 193,618
Nov 14, 2023 $ 0.00124
-3.04%
$ 932,454 $ 197,387
Nov 13, 2023 $ 0.00128
-1.28%
$ 961,691 $ 205,665
Nov 12, 2023 $ 0.0013
-0.35%
$ 973,841 $ 193,441
Nov 11, 2023 $ 0.0013
-0.23%
$ 977,587 $ 209,769
Nov 10, 2023 $ 0.00131
+1.51%
$ 980,183 $ 189,888
Nov 9, 2023 $ 0.00129
+3.16%
$ 965,278 $ 197,653
Nov 8, 2023 $ 0.00125
+0.57%
$ 938,214 $ 181,590
Nov 7, 2023 $ 0.00124
+0.22%
$ 930,451 $ 182,820
Nov 6, 2023 $ 0.00124
+0.04%
$ 928,130 $ 180,900
Nov 5, 2023 $ 0.00124
-0.47%
$ 928,249 $ 180,437
Nov 4, 2023 $ 0.00124
+1.59%
$ 932,642 $ 181,714
Nov 3, 2023 $ 0.00122
-0.57%
$ 918,002 $ 182,353
Nov 2, 2023 $ 0.00123
-1.05%
$ 923,262 $ 184,580
Nov 1, 2023 $ 0.00124
+2.38%
$ 933,024 $ 183,652
Oct 31, 2023 $ 0.00121
+0.44%
$ 911,302 $ 175,382
Oct 30, 2023 $ 0.00121
-0.12%
$ 907,341 $ 176,815
Oct 29, 2023 $ 0.00121
+1.20%
$ 908,506 $ 174,431
Oct 28, 2023 $ 0.0012
+0.87%
$ 897,628 $ 175,403
Oct 27, 2023 $ 0.00119
-0.68%
$ 891,308 $ 180,282
Oct 26, 2023 $ 0.0012
-13.18%
$ 897,444 $ 191,731
Oct 25, 2023 $ 0.00138
+1.31%
$ 1.03 million $ 221,184
Oct 24, 2023 $ 0.00136
+3.45%
$ 1.02 million $ 228,366
Oct 23, 2023 $ 0.00131
+9.75%
$ 986,390 $ 215,920
Oct 22, 2023 $ 0.0012
+0.14%
$ 898,765 $ 174,338
Oct 21, 2023 $ 0.0012
+0.99%
$ 897,499 $ 174,331
Oct 20, 2023 $ 0.00118
+3.32%
$ 888,722 $ 178,613