Achain Historical Data

ACT Page 30
Download
Date Close Price change Market cap Trading volume
Jun 19, 2021 $ 0.0095
+1.48%
$ 7.13 million $ 1.86 million
Jun 18, 2021 $ 0.00936
-5.11%
$ 7.02 million $ 1.58 million
Jun 17, 2021 $ 0.00987
-0.17%
$ 7.41 million $ 1.69 million
Jun 16, 2021 $ 0.00988
-4.77%
$ 7.41 million $ 6.21 million
Jun 15, 2021 $ 0.0104
+4.14%
$ 7.79 million $ 1.59 million
Jun 14, 2021 $ 0.00997
+4.41%
$ 7.48 million $ 1.47 million
Jun 13, 2021 $ 0.00955
+1.98%
$ 7.16 million $ 1.28 million
Jun 12, 2021 $ 0.00935
-4.95%
$ 7.02 million $ 1.9 million
Jun 11, 2021 $ 0.00984
-6.27%
$ 7.39 million $ 1.74 million
Jun 10, 2021 $ 0.0105
-5.01%
$ 7.88 million $ 2.06 million
Jun 9, 2021 $ 0.011
+5.37%
$ 8.29 million $ 2.13 million
Jun 8, 2021 $ 0.0105
+0.63%
$ 7.87 million $ 2.41 million
Jun 7, 2021 $ 0.0104
-6.29%
$ 7.84 million $ 1.83 million
Jun 6, 2021 $ 0.0112
+0.45%
$ 8.37 million $ 1.58 million
Jun 5, 2021 $ 0.0111
-0.66%
$ 8.33 million $ 2.26 million
Jun 4, 2021 $ 0.0112
-6.40%
$ 8.39 million $ 2.33 million
Jun 3, 2021 $ 0.0119
+6.26%
$ 8.96 million $ 2.43 million
Jun 2, 2021 $ 0.0112
+0.29%
$ 8.44 million $ 1.88 million
Jun 1, 2021 $ 0.0112
-1.07%
$ 8.42 million $ 1.96 million
May 30, 2021 $ 0.0107
+1.77%
$ 8.05 million $ 2.27 million
May 29, 2021 $ 0.0105
+1.86%
$ 7.9 million $ 2.14 million
May 28, 2021 $ 0.0103
-6.76%
$ 7.76 million $ 2.99 million
May 27, 2021 $ 0.0111
-2.34%
$ 8.34 million $ 3.16 million
May 26, 2021 $ 0.0114
+6.85%
$ 8.54 million $ 4.44 million
May 25, 2021 $ 0.0106
-3.93%
$ 7.98 million $ 4.32 million
May 24, 2021 $ 0.0111
+27.35%
$ 8.3 million $ 8.62 million
May 23, 2021 $ 0.00861
-21.74%
$ 6.47 million $ 3.13 million
May 22, 2021 $ 0.011
+7.52%
$ 8.27 million $ 3.72 million
May 21, 2021 $ 0.0102
-18.73%
$ 7.67 million $ 4.9 million
May 20, 2021 $ 0.0126
+12.61%
$ 9.44 million $ 5.24 million
May 19, 2021 $ 0.0112
-35.91%
$ 8.41 million $ 7.12 million
May 18, 2021 $ 0.0175
+5.18%
$ 13.11 million $ 4.27 million
May 17, 2021 $ 0.0166
-6.13%
$ 12.46 million $ 12.89 million
May 16, 2021 $ 0.0177
-4.61%
$ 13.3 million $ 4.08 million
May 15, 2021 $ 0.0186
-8.23%
$ 13.94 million $ 4.15 million
May 14, 2021 $ 0.0202
+0.77%
$ 15.18 million $ 5.4 million
May 13, 2021 $ 0.0201
-8.37%
$ 15.08 million $ 11.74 million
May 12, 2021 $ 0.0218
-0.95%
$ 16.4 million $ 37.26 million
May 11, 2021 $ 0.0221
+3.77%
$ 16.56 million $ 4.76 million
May 10, 2021 $ 0.0213
-10.77%
$ 15.96 million $ 6.84 million
May 9, 2021 $ 0.0238
+1.54%
$ 17.88 million $ 6.52 million
May 8, 2021 $ 0.0235
-7.10%
$ 17.61 million $ 5.62 million
May 7, 2021 $ 0.0252
+10.51%
$ 18.94 million $ 10.78 million
May 6, 2021 $ 0.0228
+5.71%
$ 17.13 million $ 4.33 million
May 5, 2021 $ 0.0216
+6.46%
$ 16.21 million $ 3.86 million
May 4, 2021 $ 0.0204
-15.25%
$ 15.31 million $ 4.58 million
May 3, 2021 $ 0.0241
+3.51%
$ 18.07 million $ 4.32 million
May 2, 2021 $ 0.0233
+4.70%
$ 17.46 million $ 3.47 million
May 1, 2021 $ 0.0222
-0.23%
$ 16.68 million $ 3.11 million
Apr 30, 2021 $ 0.0223
-1.72%
$ 16.71 million $ 3.7 million