Achain Historical Data

ACT Page 26
Download
Date Close Price change Market cap Trading volume
Jan 7, 2022 $ 0.00572
-2.10%
$ 4.29 million $ 451,634
Jan 6, 2022 $ 0.00585
+2.02%
$ 4.39 million $ 454,023
Jan 5, 2022 $ 0.00573
+29.37%
$ 4.3 million $ 740,703
Jan 4, 2022 $ 0.00443
-32.19%
$ 3.32 million $ 936,366
Jan 3, 2022 $ 0.00653
+0.38%
$ 4.9 million $ 379,256
Jan 2, 2022 $ 0.0065
-1.07%
$ 4.88 million $ 359,846
Jan 1, 2022 $ 0.00657
+7.64%
$ 4.93 million $ 295,641
Dec 31, 2021 $ 0.0061
+16.63%
$ 4.58 million $ 362,692
Dec 30, 2021 $ 0.00523
-15.93%
$ 3.93 million $ 581,028
Dec 29, 2021 $ 0.00622
+10.44%
$ 4.67 million $ 456,157
Dec 28, 2021 $ 0.00563
-15.93%
$ 4.23 million $ 407,326
Dec 27, 2021 $ 0.0067
-5.55%
$ 5.03 million $ 462,153
Dec 26, 2021 $ 0.0071
+0.84%
$ 5.33 million $ 673,964
Dec 25, 2021 $ 0.00703
+6.54%
$ 5.28 million $ 654,515
Dec 24, 2021 $ 0.0066
-2.27%
$ 4.95 million $ 587,702
Dec 23, 2021 $ 0.00675
+7.88%
$ 5.07 million $ 577,714
Dec 22, 2021 $ 0.00626
+14.81%
$ 4.7 million $ 548,918
Dec 21, 2021 $ 0.00545
-12.63%
$ 4.09 million $ 990,121
Dec 20, 2021 $ 0.00623
-7.65%
$ 4.68 million $ 903,880
Dec 19, 2021 $ 0.00675
-1.30%
$ 5.07 million $ 347,783
Dec 18, 2021 $ 0.00683
+5.93%
$ 5.13 million $ 572,963
Dec 17, 2021 $ 0.00645
-1.52%
$ 4.84 million $ 823,296
Dec 16, 2021 $ 0.00668
+15.33%
$ 5.02 million $ 1.34 million
Dec 15, 2021 $ 0.00579
-4.52%
$ 4.34 million $ 1.9 million
Dec 14, 2021 $ 0.00606
+1.39%
$ 4.55 million $ 1.67 million
Dec 13, 2021 $ 0.00598
-4.97%
$ 4.49 million $ 1.05 million
Dec 12, 2021 $ 0.0063
-5.39%
$ 4.73 million $ 757,473
Dec 11, 2021 $ 0.00665
+8.53%
$ 4.99 million $ 1.96 million
Dec 10, 2021 $ 0.00613
+0.42%
$ 4.6 million $ 1.8 million
Dec 9, 2021 $ 0.00611
-2.44%
$ 4.58 million $ 1.72 million
Dec 8, 2021 $ 0.00626
-5.29%
$ 4.7 million $ 1.39 million
Dec 7, 2021 $ 0.00658
+1.47%
$ 4.94 million $ 844,000
Dec 6, 2021 $ 0.00649
-4.11%
$ 4.87 million $ 1.6 million
Dec 5, 2021 $ 0.00677
-1.63%
$ 5.08 million $ 1.36 million
Dec 4, 2021 $ 0.0069
-15.22%
$ 5.18 million $ 2.1 million
Dec 3, 2021 $ 0.00814
+6.75%
$ 6.11 million $ 3 million
Dec 2, 2021 $ 0.00762
-8.94%
$ 5.72 million $ 1.5 million
Dec 1, 2021 $ 0.00837
-0.41%
$ 6.28 million $ 1.26 million
Nov 30, 2021 $ 0.0084
+0.01%
$ 6.31 million $ 1.24 million
Nov 29, 2021 $ 0.0084
+1.48%
$ 6.31 million $ 1.32 million
Nov 28, 2021 $ 0.00828
+3.65%
$ 6.22 million $ 1.37 million
Nov 27, 2021 $ 0.00799
+1.87%
$ 6 million $ 1.58 million
Nov 26, 2021 $ 0.00785
-8.16%
$ 5.9 million $ 1.59 million
Nov 25, 2021 $ 0.00853
+3.36%
$ 6.4 million $ 1.71 million
Nov 24, 2021 $ 0.00825
-4.01%
$ 6.2 million $ 1.22 million
Nov 23, 2021 $ 0.0086
-0.74%
$ 6.45 million $ 1.41 million
Nov 22, 2021 $ 0.00862
-2.95%
$ 6.47 million $ 1.78 million
Nov 21, 2021 $ 0.00889
+1.35%
$ 6.67 million $ 2.71 million
Nov 20, 2021 $ 0.00877
+3.65%
$ 6.58 million $ 1.21 million
Nov 19, 2021 $ 0.00846
+4.41%
$ 6.35 million $ 1.25 million