Achain Historical Data

ACT Page 23
Download
Date Close Price change Market cap Trading volume
Jun 6, 2022 $ 0.00342
+2.60%
$ 2.57 million $ 28,127
Jun 5, 2022 $ 0.00333
-11.57%
$ 2.5 million $ 178,251
Jun 4, 2022 $ 0.00378
+19.98%
$ 2.83 million $ 23,710
Jun 3, 2022 $ 0.00315
-0.73%
$ 2.36 million $ 115,639
Jun 2, 2022 $ 0.00317
-6.41%
$ 2.38 million $ 150,105
Jun 1, 2022 $ 0.00338
+3.32%
$ 2.54 million $ 38,088
May 31, 2022 $ 0.00328
+1.79%
$ 2.46 million $ 140,945
May 30, 2022 $ 0.00322
+2.54%
$ 2.42 million $ 148,335
May 29, 2022 $ 0.00314
-4.16%
$ 2.36 million $ 116,846
May 28, 2022 $ 0.00327
+6.74%
$ 2.46 million $ 34,185
May 27, 2022 $ 0.00307
-0.44%
$ 2.3 million $ 124,509
May 26, 2022 $ 0.00308
-2.50%
$ 2.31 million $ 145,177
May 25, 2022 $ 0.00316
-2.37%
$ 2.37 million $ 37,223
May 24, 2022 $ 0.00324
-3.20%
$ 2.43 million $ 227,243
May 23, 2022 $ 0.00334
-0.14%
$ 2.51 million $ 360,478
May 22, 2022 $ 0.00335
-7.46%
$ 2.51 million $ 26,387
May 21, 2022 $ 0.00362
+11.69%
$ 2.72 million $ 115,972
May 20, 2022 $ 0.00324
-10.23%
$ 2.43 million $ 136,986
May 19, 2022 $ 0.00361
+11.16%
$ 2.71 million $ 132,623
May 18, 2022 $ 0.00325
+5.29%
$ 2.44 million $ 265,966
May 17, 2022 $ 0.00308
+3.62%
$ 2.32 million $ 178,139
May 16, 2022 $ 0.00298
-3.80%
$ 2.23 million $ 87,549
May 15, 2022 $ 0.00309
+9.03%
$ 2.32 million $ 72,950
May 14, 2022 $ 0.00284
-13.99%
$ 2.13 million $ 134,572
May 13, 2022 $ 0.0033
+18.48%
$ 2.48 million $ 190,260
May 12, 2022 $ 0.00279
-5.48%
$ 2.1 million $ 317,149
May 11, 2022 $ 0.00299
-38.32%
$ 2.25 million $ 439,305
May 10, 2022 $ 0.00485
+0.40%
$ 3.64 million $ 350,598
May 9, 2022 $ 0.00483
+5.78%
$ 3.63 million $ 231,080
May 8, 2022 $ 0.00457
-14.20%
$ 3.43 million $ 39,546
May 7, 2022 $ 0.00533
+14.96%
$ 4 million $ 199,153
May 6, 2022 $ 0.00463
-0.21%
$ 3.48 million $ 11,713
May 5, 2022 $ 0.00465
-4.69%
$ 3.49 million $ 126,077
May 4, 2022 $ 0.00487
+3.15%
$ 3.66 million $ 127,081
May 3, 2022 $ 0.00473
-2.51%
$ 3.55 million $ 131,998
May 2, 2022 $ 0.00485
-4.22%
$ 3.64 million $ 134,050
May 1, 2022 $ 0.00508
-0.11%
$ 3.81 million $ 558,036
Apr 30, 2022 $ 0.0051
+11.40%
$ 3.83 million $ 260,012
Apr 29, 2022 $ 0.00458
-26.10%
$ 3.44 million $ 25,549
Apr 28, 2022 $ 0.0062
+0.07%
$ 4.65 million $ 274,212
Apr 27, 2022 $ 0.00618
+2.19%
$ 4.64 million $ 384,902
Apr 26, 2022 $ 0.00606
-7.37%
$ 4.55 million $ 474,352
Apr 25, 2022 $ 0.00654
+22.13%
$ 4.91 million $ 792,606
Apr 24, 2022 $ 0.00535
-10.21%
$ 4.02 million $ 99,995
Apr 23, 2022 $ 0.00596
+0.42%
$ 4.48 million $ 197,156
Apr 22, 2022 $ 0.00594
-9.69%
$ 4.46 million $ 307,510
Apr 21, 2022 $ 0.00658
-4.14%
$ 4.94 million $ 187,817
Apr 20, 2022 $ 0.00686
-11.73%
$ 5.15 million $ 794,984
Apr 19, 2022 $ 0.00779
+22.41%
$ 5.85 million $ 1.28 million
Apr 18, 2022 $ 0.00637
+0.58%
$ 4.78 million $ 482,927