Achain Historical Data

ACT Page 25
Download
Date Close Price change Market cap Trading volume
Feb 26, 2022 $ 0.00869
+24.36%
$ 6.53 million $ 1.44 million
Feb 25, 2022 $ 0.007
+2.99%
$ 5.25 million $ 2.25 million
Feb 24, 2022 $ 0.00679
-16.57%
$ 5.09 million $ 908,684
Feb 23, 2022 $ 0.00814
-14.19%
$ 6.11 million $ 658,016
Feb 22, 2022 $ 0.00948
-23.59%
$ 7.12 million $ 601,273
Feb 21, 2022 $ 0.0124
+4.28%
$ 9.31 million $ 1.75 million
Feb 20, 2022 $ 0.0119
-40.35%
$ 8.93 million $ 2.25 million
Feb 19, 2022 $ 0.0199
+123.00%
$ 14.97 million $ 7.15 million
Feb 18, 2022 $ 0.00894
+24.03%
$ 6.71 million $ 1.17 million
Feb 17, 2022 $ 0.00721
-19.60%
$ 5.41 million $ 2.02 million
Feb 16, 2022 $ 0.00897
+40.71%
$ 6.73 million $ 2.35 million
Feb 15, 2022 $ 0.00637
-5.31%
$ 4.78 million $ 504,538
Feb 14, 2022 $ 0.00673
-10.06%
$ 5.05 million $ 706,990
Feb 13, 2022 $ 0.0075
-13.73%
$ 5.63 million $ 961,408
Feb 12, 2022 $ 0.0087
-20.94%
$ 6.53 million $ 3.42 million
Feb 11, 2022 $ 0.011
+90.61%
$ 8.26 million $ 10.33 million
Feb 10, 2022 $ 0.00577
-9.53%
$ 4.33 million $ 750,666
Feb 9, 2022 $ 0.00639
+17.04%
$ 4.8 million $ 412,645
Feb 8, 2022 $ 0.00546
-4.79%
$ 4.1 million $ 775,765
Feb 7, 2022 $ 0.00572
+9.53%
$ 4.29 million $ 305,630
Feb 6, 2022 $ 0.00522
+1.51%
$ 3.92 million $ 650,737
Feb 5, 2022 $ 0.00514
-3.69%
$ 3.86 million $ 658,174
Feb 4, 2022 $ 0.00534
+1.30%
$ 4 million $ 696,250
Feb 3, 2022 $ 0.00528
+10.70%
$ 3.96 million $ 1.09 million
Feb 2, 2022 $ 0.00477
-4.31%
$ 3.58 million $ 1.04 million
Feb 1, 2022 $ 0.00498
+5.60%
$ 3.74 million $ 677,209
Jan 31, 2022 $ 0.00471
+0.15%
$ 3.54 million $ 570,016
Jan 30, 2022 $ 0.00471
-2.01%
$ 3.54 million $ 641,945
Jan 29, 2022 $ 0.00481
+3.42%
$ 3.61 million $ 704,257
Jan 28, 2022 $ 0.00465
+6.01%
$ 3.49 million $ 761,184
Jan 27, 2022 $ 0.00439
-3.32%
$ 3.29 million $ 469,293
Jan 26, 2022 $ 0.00454
-0.56%
$ 3.41 million $ 396,060
Jan 25, 2022 $ 0.00457
+1.08%
$ 3.43 million $ 737,491
Jan 24, 2022 $ 0.00452
-10.96%
$ 3.4 million $ 1.03 million
Jan 23, 2022 $ 0.00508
+3.70%
$ 3.81 million $ 579,327
Jan 22, 2022 $ 0.0049
-5.65%
$ 3.68 million $ 1.26 million
Jan 21, 2022 $ 0.00526
+3.34%
$ 3.95 million $ 1.7 million
Jan 20, 2022 $ 0.00509
-6.76%
$ 3.82 million $ 797,747
Jan 19, 2022 $ 0.00546
-3.22%
$ 4.1 million $ 594,222
Jan 18, 2022 $ 0.00564
-4.96%
$ 4.23 million $ 1.28 million
Jan 17, 2022 $ 0.00594
-21.06%
$ 4.46 million $ 1.78 million
Jan 16, 2022 $ 0.00755
+44.66%
$ 5.66 million $ 5.18 million
Jan 15, 2022 $ 0.00522
+8.05%
$ 3.92 million $ 920,070
Jan 14, 2022 $ 0.00483
-3.23%
$ 3.63 million $ 178,930
Jan 13, 2022 $ 0.00499
-5.29%
$ 3.75 million $ 541,687
Jan 12, 2022 $ 0.00527
+1.92%
$ 3.96 million $ 264,760
Jan 11, 2022 $ 0.00517
+2.52%
$ 3.88 million $ 376,806
Jan 10, 2022 $ 0.00504
-7.85%
$ 3.78 million $ 430,950
Jan 9, 2022 $ 0.00547
-0.19%
$ 4.11 million $ 534,205
Jan 8, 2022 $ 0.00547
-4.34%
$ 4.11 million $ 371,534