Achain Historical Data

ACT Page 38
Download
Date Close Price change Market cap Trading volume
May 11, 2020 $ 0.00476
-5.95%
$ 3.58 million $ 1.37 million
May 10, 2020 $ 0.00507
-9.41%
$ 3.8 million $ 689,271
May 9, 2020 $ 0.00559
-0.76%
$ 4.2 million $ 1.06 million
May 8, 2020 $ 0.00563
-1.13%
$ 4.23 million $ 1.5 million
May 7, 2020 $ 0.0057
-6.04%
$ 4.28 million $ 2.88 million
May 6, 2020 $ 0.00606
+15.18%
$ 4.55 million $ 3.4 million
May 5, 2020 $ 0.00526
+0.61%
$ 3.95 million $ 1.52 million
May 4, 2020 $ 0.00523
-2.50%
$ 3.93 million $ 1.34 million
May 3, 2020 $ 0.00536
-2.01%
$ 4.03 million $ 589,302
May 2, 2020 $ 0.00547
+3.43%
$ 4.11 million $ 961,146
May 1, 2020 $ 0.00529
+1.39%
$ 3.97 million $ 1.85 million
Apr 30, 2020 $ 0.00522
-1.19%
$ 3.92 million $ 1.65 million
Apr 29, 2020 $ 0.00528
+6.51%
$ 3.96 million $ 1.72 million
Apr 28, 2020 $ 0.00496
-2.90%
$ 3.72 million $ 1.14 million
Apr 27, 2020 $ 0.00511
-1.89%
$ 3.83 million $ 1.32 million
Apr 26, 2020 $ 0.0052
+3.87%
$ 3.91 million $ 1.53 million
Apr 25, 2020 $ 0.00501
+2.77%
$ 3.76 million $ 1.53 million
Apr 24, 2020 $ 0.00487
+1.10%
$ 3.66 million $ 2 million
Apr 23, 2020 $ 0.00482
+3.04%
$ 3.62 million $ 1.53 million
Apr 22, 2020 $ 0.00468
+5.49%
$ 3.51 million $ 1.67 million
Apr 21, 2020 $ 0.00444
-2.56%
$ 3.33 million $ 1.27 million
Apr 20, 2020 $ 0.00455
-5.17%
$ 3.42 million $ 1.11 million
Apr 19, 2020 $ 0.0048
-2.94%
$ 3.6 million $ 1.03 million
Apr 18, 2020 $ 0.00495
+2.85%
$ 3.71 million $ 1.57 million
Apr 17, 2020 $ 0.00481
-0.98%
$ 3.61 million $ 1.76 million
Apr 16, 2020 $ 0.00486
+3.44%
$ 3.65 million $ 1.15 million
Apr 15, 2020 $ 0.0047
-2.77%
$ 3.52 million $ 1.01 million
Apr 14, 2020 $ 0.00483
-1.24%
$ 3.62 million $ 991,275
Apr 13, 2020 $ 0.00489
+0.77%
$ 3.67 million $ 1.16 million
Apr 12, 2020 $ 0.00485
-0.21%
$ 3.64 million $ 1.4 million
Apr 11, 2020 $ 0.00486
+1.85%
$ 3.65 million $ 1.3 million
Apr 10, 2020 $ 0.00478
-10.33%
$ 3.58 million $ 1.42 million
Apr 9, 2020 $ 0.00533
-5.24%
$ 4 million $ 1.59 million
Apr 8, 2020 $ 0.00562
+5.45%
$ 4.22 million $ 1.94 million
Apr 7, 2020 $ 0.00533
-0.28%
$ 4 million $ 1.91 million
Apr 6, 2020 $ 0.00534
+3.31%
$ 4.01 million $ 2.01 million
Apr 5, 2020 $ 0.00517
+10.81%
$ 3.88 million $ 2.54 million
Apr 4, 2020 $ 0.00467
+4.81%
$ 3.5 million $ 1.3 million
Apr 3, 2020 $ 0.00445
-0.02%
$ 3.34 million $ 1.56 million
Apr 2, 2020 $ 0.00446
-1.43%
$ 3.34 million $ 1.12 million
Apr 1, 2020 $ 0.00452
+2.86%
$ 3.39 million $ 1.23 million
Mar 31, 2020 $ 0.0044
+2.49%
$ 3.3 million $ 926,525
Mar 30, 2020 $ 0.00429
+5.38%
$ 3.22 million $ 779,693
Mar 29, 2020 $ 0.00407
-2.55%
$ 3.06 million $ 754,676
Mar 28, 2020 $ 0.00418
-3.90%
$ 3.14 million $ 822,638
Mar 27, 2020 $ 0.00435
-1.68%
$ 3.26 million $ 972,589
Mar 26, 2020 $ 0.00442
+0.55%
$ 3.32 million $ 1.23 million
Mar 25, 2020 $ 0.0044
-3.93%
$ 3.3 million $ 1.17 million
Mar 24, 2020 $ 0.00458
+3.03%
$ 3.44 million $ 1.2 million
Mar 23, 2020 $ 0.00445
+8.11%
$ 3.34 million $ 1.35 million