Achain Historical Data

ACT Page 28
Download
Date Close Price change Market cap Trading volume
Sep 29, 2021 $ 0.00733
+0.34%
$ 5.5 million $ 993,001
Sep 28, 2021 $ 0.0073
-4.24%
$ 5.48 million $ 1.25 million
Sep 27, 2021 $ 0.00762
-2.91%
$ 5.72 million $ 1.41 million
Sep 26, 2021 $ 0.00786
-13.78%
$ 5.9 million $ 2.39 million
Sep 25, 2021 $ 0.00912
-2.71%
$ 6.85 million $ 1.14 million
Sep 24, 2021 $ 0.00938
-9.21%
$ 7.04 million $ 5.45 million
Sep 23, 2021 $ 0.0103
-1.74%
$ 7.75 million $ 1.33 million
Sep 22, 2021 $ 0.0105
+8.26%
$ 7.89 million $ 27.97 million
Sep 21, 2021 $ 0.00971
-9.27%
$ 7.29 million $ 3.27 million
Sep 20, 2021 $ 0.0107
-7.37%
$ 8.04 million $ 2.38 million
Sep 19, 2021 $ 0.0115
+0.44%
$ 8.67 million $ 1.26 million
Sep 18, 2021 $ 0.0115
-0.08%
$ 8.62 million $ 1.3 million
Sep 17, 2021 $ 0.0115
+0.17%
$ 8.62 million $ 2.32 million
Sep 16, 2021 $ 0.0114
-0.03%
$ 8.59 million $ 1.26 million
Sep 15, 2021 $ 0.0114
+3.30%
$ 8.59 million $ 734,193
Sep 14, 2021 $ 0.0111
+0.47%
$ 8.34 million $ 946,529
Sep 13, 2021 $ 0.011
-5.73%
$ 8.28 million $ 1.17 million
Sep 12, 2021 $ 0.0117
+3.72%
$ 8.78 million $ 1.27 million
Sep 11, 2021 $ 0.0113
+1.97%
$ 8.45 million $ 1.07 million
Sep 10, 2021 $ 0.011
-3.56%
$ 8.29 million $ 1.48 million
Sep 9, 2021 $ 0.0115
+1.37%
$ 8.6 million $ 1.6 million
Sep 8, 2021 $ 0.0113
+2.08%
$ 8.48 million $ 2.09 million
Sep 7, 2021 $ 0.0111
-18.31%
$ 8.33 million $ 3.01 million
Sep 6, 2021 $ 0.0136
+0.89%
$ 10.21 million $ 2.37 million
Sep 5, 2021 $ 0.0135
+5.64%
$ 10.1 million $ 3.33 million
Sep 4, 2021 $ 0.0127
+1.97%
$ 9.57 million $ 1.46 million
Sep 3, 2021 $ 0.0125
-3.34%
$ 9.38 million $ 1.6 million
Sep 2, 2021 $ 0.0129
+1.34%
$ 9.71 million $ 1.16 million
Sep 1, 2021 $ 0.0128
+2.18%
$ 9.58 million $ 1.23 million
Aug 31, 2021 $ 0.0125
+0.08%
$ 9.37 million $ 1.25 million
Aug 30, 2021 $ 0.0125
-3.02%
$ 9.37 million $ 991,390
Aug 29, 2021 $ 0.0129
-0.46%
$ 9.67 million $ 1.24 million
Aug 28, 2021 $ 0.0129
-0.79%
$ 9.71 million $ 833,525
Aug 27, 2021 $ 0.013
+1.38%
$ 9.79 million $ 1.44 million
Aug 26, 2021 $ 0.0129
-3.00%
$ 9.66 million $ 1.28 million
Aug 25, 2021 $ 0.0132
+3.08%
$ 9.94 million $ 1.45 million
Aug 24, 2021 $ 0.0129
-5.65%
$ 9.65 million $ 1.65 million
Aug 23, 2021 $ 0.0136
+0.96%
$ 10.22 million $ 2.11 million
Aug 22, 2021 $ 0.0135
-1.03%
$ 10.1 million $ 1.43 million
Aug 21, 2021 $ 0.0136
-1.87%
$ 10.2 million $ 1.7 million
Aug 20, 2021 $ 0.0139
+2.05%
$ 10.4 million $ 1.94 million
Aug 19, 2021 $ 0.0136
+2.13%
$ 10.19 million $ 2.09 million
Aug 18, 2021 $ 0.0133
-0.71%
$ 9.97 million $ 1.98 million
Aug 17, 2021 $ 0.0134
-5.83%
$ 10.04 million $ 3.2 million
Aug 16, 2021 $ 0.0142
-10.94%
$ 10.67 million $ 9.2 million
Aug 15, 2021 $ 0.0159
+18.84%
$ 11.97 million $ 18.8 million
Aug 14, 2021 $ 0.0134
-1.19%
$ 10.07 million $ 3.25 million
Aug 13, 2021 $ 0.0136
+5.32%
$ 10.2 million $ 2.58 million
Aug 12, 2021 $ 0.0129
-6.74%
$ 9.68 million $ 5.23 million
Aug 11, 2021 $ 0.0138
+0.57%
$ 10.39 million $ 4.54 million