Achain Historical Data

ACT Page 27
Download
Date Close Price change Market cap Trading volume
Nov 18, 2021 $ 0.0081
-9.71%
$ 6.08 million $ 1.55 million
Nov 17, 2021 $ 0.00897
+1.63%
$ 6.73 million $ 3.41 million
Nov 16, 2021 $ 0.00883
-5.36%
$ 6.63 million $ 2.33 million
Nov 15, 2021 $ 0.00933
-9.33%
$ 7 million $ 1.49 million
Nov 14, 2021 $ 0.0103
+3.46%
$ 7.72 million $ 881,520
Nov 13, 2021 $ 0.00994
+2.06%
$ 7.46 million $ 1.31 million
Nov 12, 2021 $ 0.00974
-8.53%
$ 7.31 million $ 1.31 million
Nov 11, 2021 $ 0.0107
+1.43%
$ 7.99 million $ 2.58 million
Nov 10, 2021 $ 0.0105
+14.58%
$ 7.88 million $ 5.36 million
Nov 9, 2021 $ 0.00917
-2.83%
$ 6.89 million $ 848,212
Nov 8, 2021 $ 0.00944
+1.67%
$ 7.08 million $ 1.98 million
Nov 7, 2021 $ 0.00928
+1.40%
$ 6.97 million $ 741,873
Nov 6, 2021 $ 0.00915
+1.24%
$ 6.87 million $ 580,579
Nov 5, 2021 $ 0.00904
+1.40%
$ 6.79 million $ 1.36 million
Nov 4, 2021 $ 0.00892
-1.11%
$ 6.69 million $ 1.41 million
Nov 3, 2021 $ 0.00902
+4.84%
$ 6.77 million $ 1.53 million
Nov 2, 2021 $ 0.00862
+4.33%
$ 6.47 million $ 1.35 million
Nov 1, 2021 $ 0.00826
+2.03%
$ 6.2 million $ 1.08 million
Oct 31, 2021 $ 0.0081
-1.41%
$ 6.08 million $ 1.08 million
Oct 30, 2021 $ 0.00822
+1.77%
$ 6.17 million $ 647,368
Oct 29, 2021 $ 0.00807
-0.08%
$ 6.06 million $ 964,260
Oct 28, 2021 $ 0.00807
+4.85%
$ 6.06 million $ 1.56 million
Oct 27, 2021 $ 0.0077
-15.65%
$ 5.78 million $ 2.63 million
Oct 26, 2021 $ 0.00913
-3.02%
$ 6.85 million $ 917,284
Oct 25, 2021 $ 0.00941
+5.78%
$ 7.06 million $ 1.89 million
Oct 24, 2021 $ 0.0089
-1.52%
$ 6.68 million $ 2.24 million
Oct 23, 2021 $ 0.00904
-0.93%
$ 6.78 million $ 2.07 million
Oct 22, 2021 $ 0.00912
-2.57%
$ 6.85 million $ 2.32 million
Oct 21, 2021 $ 0.00938
+1.36%
$ 7.04 million $ 2.48 million
Oct 20, 2021 $ 0.00925
+6.89%
$ 6.94 million $ 1.61 million
Oct 19, 2021 $ 0.00865
+1.71%
$ 6.5 million $ 1.17 million
Oct 18, 2021 $ 0.00851
-4.56%
$ 6.39 million $ 1.15 million
Oct 17, 2021 $ 0.00892
+2.00%
$ 6.69 million $ 826,347
Oct 16, 2021 $ 0.00874
+10.51%
$ 6.56 million $ 1.52 million
Oct 15, 2021 $ 0.00794
+3.71%
$ 5.96 million $ 1.62 million
Oct 14, 2021 $ 0.00766
+3.12%
$ 5.75 million $ 723,017
Oct 13, 2021 $ 0.00745
+0.18%
$ 5.59 million $ 849,209
Oct 12, 2021 $ 0.00744
-2.31%
$ 5.58 million $ 1 million
Oct 11, 2021 $ 0.00762
-12.62%
$ 5.72 million $ 5.83 million
Oct 10, 2021 $ 0.0087
-3.45%
$ 6.53 million $ 893,158
Oct 9, 2021 $ 0.00902
+3.12%
$ 6.77 million $ 871,387
Oct 8, 2021 $ 0.00875
+1.67%
$ 6.57 million $ 1.18 million
Oct 7, 2021 $ 0.00861
-0.94%
$ 6.47 million $ 1.36 million
Oct 6, 2021 $ 0.00869
+0.88%
$ 6.52 million $ 1.45 million
Oct 5, 2021 $ 0.00861
+5.45%
$ 6.46 million $ 1.44 million
Oct 4, 2021 $ 0.00817
-1.84%
$ 6.13 million $ 828,309
Oct 3, 2021 $ 0.00833
+2.52%
$ 6.25 million $ 1.05 million
Oct 2, 2021 $ 0.00812
+1.00%
$ 6.1 million $ 847,844
Oct 1, 2021 $ 0.00806
+5.39%
$ 6.05 million $ 965,032
Sep 30, 2021 $ 0.00764
+4.26%
$ 5.74 million $ 897,405