Achain Historical Data

ACT Page 19
Download
Date Close Price change Market cap Trading volume
Dec 23, 2022 $ 0.00132
+1.56%
$ 992,133 $ 394,686
Dec 22, 2022 $ 0.0013
-0.08%
$ 976,918 $ 220,710
Dec 21, 2022 $ 0.0013
+1.58%
$ 977,671 $ 161,411
Dec 20, 2022 $ 0.00128
+0.47%
$ 962,433 $ 124,480
Dec 19, 2022 $ 0.00128
+0.89%
$ 957,775 $ 18,363
Dec 18, 2022 $ 0.00126
-0.99%
$ 949,298 $ 99,161
Dec 17, 2022 $ 0.00128
-0.95%
$ 958,828 $ 112,945
Dec 16, 2022 $ 0.00129
-6.75%
$ 968,006 $ 235,676
Dec 15, 2022 $ 0.00138
+9.61%
$ 1.04 million $ 211,715
Dec 14, 2022 $ 0.00126
-2.50%
$ 947,072 $ 40,377
Dec 13, 2022 $ 0.00129
-1.57%
$ 971,294 $ 4,102
Dec 12, 2022 $ 0.00131
+2.13%
$ 986,814 $ 70,599
Dec 11, 2022 $ 0.00129
-1.49%
$ 966,189 $ 233,492
Dec 10, 2022 $ 0.00131
+0.61%
$ 980,830 $ 188,551
Dec 9, 2022 $ 0.0013
-0.40%
$ 974,852 $ 228,038
Dec 8, 2022 $ 0.0013
+0.13%
$ 978,811 $ 214,895
Dec 7, 2022 $ 0.0013
+0.09%
$ 977,569 $ 155,121
Dec 6, 2022 $ 0.0013
+1.75%
$ 976,717 $ 130,615
Dec 5, 2022 $ 0.00128
-1.90%
$ 959,888 $ 166,707
Dec 4, 2022 $ 0.0013
+0.17%
$ 978,576 $ 213,439
Dec 3, 2022 $ 0.0013
+0.75%
$ 976,931 $ 111,591
Dec 2, 2022 $ 0.00129
-1.41%
$ 969,641 $ 157,936
Dec 1, 2022 $ 0.00131
-1.43%
$ 983,533 $ 250,069
Nov 30, 2022 $ 0.00132
+1.27%
$ 989,586 $ 215,088
Nov 29, 2022 $ 0.0013
+0.08%
$ 977,148 $ 280,902
Nov 28, 2022 $ 0.0013
-1.26%
$ 976,336 $ 401,185
Nov 27, 2022 $ 0.00132
+0.48%
$ 988,812 $ 1.29 million
Nov 26, 2022 $ 0.00131
+0.82%
$ 984,055 $ 1.2 million
Nov 25, 2022 $ 0.0013
-0.57%
$ 976,026 $ 786,384
Nov 24, 2022 $ 0.00131
-0.85%
$ 981,670 $ 1.23 million
Nov 23, 2022 $ 0.00132
+1.79%
$ 990,132 $ 95,029
Nov 22, 2022 $ 0.0013
-0.99%
$ 972,896 $ 146,252
Nov 21, 2022 $ 0.00131
-3.15%
$ 983,649 $ 121,881
Nov 20, 2022 $ 0.0014
+0.58%
$ 1.05 million $ 222,477
Nov 19, 2022 $ 0.00139
+7.74%
$ 1.04 million $ 216,955
Nov 18, 2022 $ 0.00129
+0.60%
$ 969,394 $ 99,987
Nov 17, 2022 $ 0.00128
+3.21%
$ 963,628 $ 19,483
Nov 16, 2022 $ 0.00124
-3.50%
$ 933,765 $ 116,192
Nov 15, 2022 $ 0.00129
-1.68%
$ 965,498 $ 94,415
Nov 14, 2022 $ 0.00131
+0.74%
$ 981,922 $ 81,976
Nov 13, 2022 $ 0.0013
-1.14%
$ 974,740 $ 80,639
Nov 12, 2022 $ 0.00131
-0.98%
$ 986,025 $ 66,078
Nov 11, 2022 $ 0.00133
-13.90%
$ 995,792 $ 74,067
Nov 10, 2022 $ 0.00154
+3.58%
$ 1.16 million $ 42,930
Nov 9, 2022 $ 0.00149
-18.16%
$ 1.12 million $ 49,538
Nov 8, 2022 $ 0.00182
-9.48%
$ 1.36 million $ 272,718
Nov 7, 2022 $ 0.00201
-1.61%
$ 1.51 million $ 240,700
Nov 6, 2022 $ 0.00204
+1.44%
$ 1.53 million $ 247,447
Nov 5, 2022 $ 0.00201
-0.28%
$ 1.51 million $ 264,748
Nov 4, 2022 $ 0.00202
+0.39%
$ 1.51 million $ 262,121