Achain Historical Data

ACT Page 31
Download
Date Close Price change Market cap Trading volume
Apr 29, 2021 $ 0.0226
+3.10%
$ 17 million $ 3.66 million
Apr 28, 2021 $ 0.022
+0.22%
$ 16.48 million $ 4.05 million
Apr 27, 2021 $ 0.0219
-1.72%
$ 16.45 million $ 4.19 million
Apr 26, 2021 $ 0.0223
+13.00%
$ 16.73 million $ 5.67 million
Apr 25, 2021 $ 0.0197
+13.11%
$ 14.82 million $ 6.93 million
Apr 24, 2021 $ 0.0174
-7.44%
$ 13.1 million $ 4.18 million
Apr 23, 2021 $ 0.0188
-9.53%
$ 14.15 million $ 5.72 million
Apr 22, 2021 $ 0.0208
-4.45%
$ 15.63 million $ 10.34 million
Apr 21, 2021 $ 0.0218
-7.20%
$ 16.35 million $ 5.25 million
Apr 20, 2021 $ 0.0235
-7.59%
$ 17.61 million $ 6.1 million
Apr 19, 2021 $ 0.0255
-3.03%
$ 19.11 million $ 8.72 million
Apr 18, 2021 $ 0.0263
-13.46%
$ 19.72 million $ 12.78 million
Apr 17, 2021 $ 0.0304
+20.75%
$ 22.83 million $ 10.03 million
Apr 16, 2021 $ 0.0252
-3.15%
$ 18.9 million $ 5.19 million
Apr 15, 2021 $ 0.026
+1.76%
$ 19.53 million $ 5.36 million
Apr 14, 2021 $ 0.0256
+1.53%
$ 19.19 million $ 4.55 million
Apr 13, 2021 $ 0.0252
-5.37%
$ 18.92 million $ 4.88 million
Apr 12, 2021 $ 0.0266
+2.39%
$ 19.96 million $ 5.54 million
Apr 11, 2021 $ 0.026
-0.49%
$ 19.5 million $ 5.13 million
Apr 10, 2021 $ 0.026
-7.33%
$ 19.54 million $ 5.78 million
Apr 9, 2021 $ 0.0281
+9.50%
$ 21.07 million $ 7.09 million
Apr 8, 2021 $ 0.0256
+12.69%
$ 19.24 million $ 4.59 million
Apr 7, 2021 $ 0.0227
-11.81%
$ 17.07 million $ 5.93 million
Apr 6, 2021 $ 0.0258
-5.49%
$ 19.36 million $ 10.94 million
Apr 5, 2021 $ 0.0272
+15.32%
$ 20.44 million $ 11.66 million
Apr 4, 2021 $ 0.0236
+16.96%
$ 17.72 million $ 5.91 million
Apr 3, 2021 $ 0.0202
-3.14%
$ 15.16 million $ 4.19 million
Apr 2, 2021 $ 0.0208
-8.73%
$ 15.64 million $ 5.04 million
Apr 1, 2021 $ 0.0228
+16.37%
$ 17.14 million $ 9.31 million
Mar 30, 2021 $ 0.018
+4.37%
$ 13.53 million $ 3.68 million
Mar 29, 2021 $ 0.0173
+4.36%
$ 12.95 million $ 3.51 million
Mar 28, 2021 $ 0.0165
+2.91%
$ 12.41 million $ 3.91 million
Mar 27, 2021 $ 0.016
+0.41%
$ 12.05 million $ 2.72 million
Mar 26, 2021 $ 0.016
+10.94%
$ 12.01 million $ 3.01 million
Mar 25, 2021 $ 0.0144
-4.25%
$ 10.82 million $ 3.04 million
Mar 24, 2021 $ 0.0151
-3.93%
$ 11.3 million $ 3.33 million
Mar 23, 2021 $ 0.0157
-5.68%
$ 11.75 million $ 3.1 million
Mar 22, 2021 $ 0.0166
-8.60%
$ 12.47 million $ 4.38 million
Mar 21, 2021 $ 0.0182
+5.74%
$ 13.65 million $ 3.81 million
Mar 20, 2021 $ 0.0172
-19.31%
$ 12.9 million $ 10.21 million
Mar 19, 2021 $ 0.0214
+43.97%
$ 16.03 million $ 18.87 million
Mar 18, 2021 $ 0.0148
-0.49%
$ 11.14 million $ 3.52 million
Mar 17, 2021 $ 0.0149
+0.57%
$ 11.19 million $ 3.39 million
Mar 16, 2021 $ 0.0148
+5.60%
$ 11.13 million $ 5.32 million
Mar 15, 2021 $ 0.014
-6.95%
$ 10.54 million $ 4.5 million
Mar 14, 2021 $ 0.0151
-7.14%
$ 11.33 million $ 5.77 million
Mar 13, 2021 $ 0.0163
+10.06%
$ 12.2 million $ 10.49 million
Mar 12, 2021 $ 0.0148
+17.48%
$ 11.09 million $ 9.52 million
Mar 11, 2021 $ 0.0126
+12.36%
$ 9.45 million $ 5.74 million
Mar 10, 2021 $ 0.0112
+1.52%
$ 8.42 million $ 5.75 million