Achain Historical Data

ACT Page 24
Download
Date Close Price change Market cap Trading volume
Apr 17, 2022 $ 0.00632
+0.84%
$ 4.74 million $ 356,369
Apr 16, 2022 $ 0.00627
+0.56%
$ 4.7 million $ 215,474
Apr 15, 2022 $ 0.00623
-4.18%
$ 4.68 million $ 379,339
Apr 14, 2022 $ 0.0065
-1.28%
$ 4.88 million $ 145,703
Apr 13, 2022 $ 0.0066
+4.94%
$ 4.95 million $ 167,802
Apr 12, 2022 $ 0.00629
-0.92%
$ 4.72 million $ 277,707
Apr 11, 2022 $ 0.00634
-6.70%
$ 4.76 million $ 390,030
Apr 10, 2022 $ 0.00678
+0.16%
$ 5.09 million $ 292,262
Apr 9, 2022 $ 0.00677
-1.13%
$ 5.08 million $ 330,505
Apr 8, 2022 $ 0.00684
-1.58%
$ 5.14 million $ 607,818
Apr 7, 2022 $ 0.00695
+0.19%
$ 5.22 million $ 345,033
Apr 6, 2022 $ 0.00694
-3.49%
$ 5.21 million $ 390,298
Apr 5, 2022 $ 0.00721
+5.00%
$ 5.41 million $ 383,156
Apr 4, 2022 $ 0.00687
-1.42%
$ 5.15 million $ 415,468
Apr 3, 2022 $ 0.00694
+3.57%
$ 5.21 million $ 824,001
Apr 2, 2022 $ 0.0067
-1.33%
$ 5.03 million $ 224,733
Apr 1, 2022 $ 0.00681
+2.58%
$ 5.11 million $ 237,629
Mar 31, 2022 $ 0.00664
-0.46%
$ 4.98 million $ 418,389
Mar 30, 2022 $ 0.00667
-1.13%
$ 5 million $ 475,939
Mar 29, 2022 $ 0.00674
+0.25%
$ 5.06 million $ 459,045
Mar 28, 2022 $ 0.00673
+4.85%
$ 5.05 million $ 693,741
Mar 27, 2022 $ 0.00642
+1.15%
$ 4.82 million $ 376,000
Mar 26, 2022 $ 0.00634
-2.92%
$ 4.76 million $ 301,457
Mar 25, 2022 $ 0.00653
+0.26%
$ 4.9 million $ 374,538
Mar 24, 2022 $ 0.00652
+2.15%
$ 4.89 million $ 386,031
Mar 23, 2022 $ 0.00638
-1.62%
$ 4.79 million $ 361,751
Mar 22, 2022 $ 0.00648
+2.87%
$ 4.87 million $ 595,907
Mar 21, 2022 $ 0.00631
+1.29%
$ 4.73 million $ 550,973
Mar 20, 2022 $ 0.00623
-3.21%
$ 4.67 million $ 101,798
Mar 19, 2022 $ 0.00643
-9.51%
$ 4.83 million $ 142,382
Mar 18, 2022 $ 0.00711
+0.51%
$ 5.33 million $ 497,872
Mar 17, 2022 $ 0.00707
+21.36%
$ 5.31 million $ 674,091
Mar 16, 2022 $ 0.0058
-3.40%
$ 4.36 million $ 120,159
Mar 15, 2022 $ 0.00601
-0.74%
$ 4.51 million $ 198,615
Mar 14, 2022 $ 0.00608
-14.55%
$ 4.56 million $ 637,442
Mar 13, 2022 $ 0.00714
+2.37%
$ 5.36 million $ 560,491
Mar 12, 2022 $ 0.00697
-10.15%
$ 5.23 million $ 624,095
Mar 11, 2022 $ 0.00775
+47.16%
$ 5.82 million $ 786,496
Mar 10, 2022 $ 0.00529
-6.98%
$ 3.97 million $ 75,922
Mar 9, 2022 $ 0.00569
+8.87%
$ 4.27 million $ 306,571
Mar 8, 2022 $ 0.00523
-4.70%
$ 3.92 million $ 603,331
Mar 7, 2022 $ 0.00548
-18.83%
$ 4.11 million $ 364,558
Mar 6, 2022 $ 0.00735
+8.06%
$ 5.52 million $ 280,012
Mar 5, 2022 $ 0.0068
-0.32%
$ 5.1 million $ 213,336
Mar 4, 2022 $ 0.00682
-6.79%
$ 5.12 million $ 268,364
Mar 3, 2022 $ 0.00732
-9.18%
$ 5.5 million $ 302,878
Mar 2, 2022 $ 0.00806
+0.24%
$ 6.05 million $ 306,412
Mar 1, 2022 $ 0.00808
+2.18%
$ 6.07 million $ 550,058
Feb 28, 2022 $ 0.00791
+9.00%
$ 5.94 million $ 1.11 million
Feb 27, 2022 $ 0.00725
-17.09%
$ 5.44 million $ 933,390