Achain Historical Data

ACT Page 39
Download
Date Close Price change Market cap Trading volume
Mar 22, 2020 $ 0.00411
-8.43%
$ 3.09 million $ 1.14 million
Mar 21, 2020 $ 0.00449
-0.89%
$ 3.37 million $ 1.48 million
Mar 20, 2020 $ 0.00453
-0.22%
$ 3.4 million $ 1.62 million
Mar 19, 2020 $ 0.00454
+14.27%
$ 3.41 million $ 1.43 million
Mar 18, 2020 $ 0.00397
+4.68%
$ 2.98 million $ 4.2 million
Mar 17, 2020 $ 0.0038
+9.17%
$ 2.85 million $ 1.65 million
Mar 16, 2020 $ 0.00348
-12.29%
$ 2.61 million $ 490,239
Mar 15, 2020 $ 0.00396
+15.19%
$ 2.98 million $ 462,092
Mar 14, 2020 $ 0.00344
+1.14%
$ 2.58 million $ 423,651
Mar 13, 2020 $ 0.0034
+9.95%
$ 2.55 million $ 785,921
Mar 12, 2020 $ 0.0031
-47.19%
$ 2.33 million $ 762,981
Mar 11, 2020 $ 0.00587
-0.68%
$ 4.41 million $ 527,609
Mar 10, 2020 $ 0.00591
-0.78%
$ 4.44 million $ 675,119
Mar 9, 2020 $ 0.00595
-1.04%
$ 4.47 million $ 1.79 million
Mar 8, 2020 $ 0.00602
-18.59%
$ 4.52 million $ 2.63 million
Mar 7, 2020 $ 0.00739
-3.18%
$ 5.55 million $ 2.59 million
Mar 6, 2020 $ 0.00763
+8.37%
$ 5.73 million $ 2.47 million
Mar 5, 2020 $ 0.00704
+3.29%
$ 5.29 million $ 2.57 million
Mar 4, 2020 $ 0.00682
+9.39%
$ 5.12 million $ 1.5 million
Mar 3, 2020 $ 0.00623
-0.25%
$ 4.68 million $ 1.85 million
Mar 2, 2020 $ 0.00624
+9.01%
$ 4.69 million $ 1.1 million
Mar 1, 2020 $ 0.00573
+0.51%
$ 4.3 million $ 495,283
Feb 29, 2020 $ 0.0057
-4.31%
$ 4.28 million $ 371,444
Feb 28, 2020 $ 0.00595
-2.20%
$ 4.47 million $ 468,729
Feb 27, 2020 $ 0.00608
+0.86%
$ 4.56 million $ 543,099
Feb 26, 2020 $ 0.00603
-8.30%
$ 4.52 million $ 677,291
Feb 25, 2020 $ 0.00658
-7.94%
$ 4.94 million $ 651,838
Feb 24, 2020 $ 0.00715
-1.09%
$ 5.36 million $ 679,946
Feb 23, 2020 $ 0.00722
+3.74%
$ 5.42 million $ 470,747
Feb 22, 2020 $ 0.00696
-1.74%
$ 5.23 million $ 477,102
Feb 21, 2020 $ 0.00709
+1.89%
$ 5.32 million $ 559,295
Feb 20, 2020 $ 0.00696
-4.05%
$ 5.22 million $ 624,785
Feb 19, 2020 $ 0.00725
-7.16%
$ 5.44 million $ 568,185
Feb 18, 2020 $ 0.00781
+1.43%
$ 5.86 million $ 591,000
Feb 17, 2020 $ 0.0077
-4.35%
$ 5.78 million $ 703,588
Feb 16, 2020 $ 0.00806
-4.98%
$ 6.05 million $ 873,714
Feb 15, 2020 $ 0.00848
-6.11%
$ 6.36 million $ 1.27 million
Feb 14, 2020 $ 0.00903
+8.40%
$ 6.78 million $ 975,307
Feb 13, 2020 $ 0.00833
-5.64%
$ 6.25 million $ 808,778
Feb 12, 2020 $ 0.00883
+3.70%
$ 6.63 million $ 844,319
Feb 11, 2020 $ 0.00851
+3.50%
$ 6.39 million $ 721,012
Feb 10, 2020 $ 0.00822
-4.01%
$ 6.17 million $ 910,969
Feb 9, 2020 $ 0.00856
-3.46%
$ 6.43 million $ 1.13 million
Feb 8, 2020 $ 0.00887
+9.21%
$ 6.66 million $ 1.79 million
Feb 7, 2020 $ 0.00812
+6.06%
$ 6.09 million $ 1.44 million
Feb 6, 2020 $ 0.00765
+2.26%
$ 5.74 million $ 1.06 million
Feb 5, 2020 $ 0.00748
+6.92%
$ 5.62 million $ 974,404
Feb 4, 2020 $ 0.007
+3.61%
$ 5.25 million $ 758,516
Feb 3, 2020 $ 0.00675
+1.70%
$ 5.07 million $ 412,440
Feb 2, 2020 $ 0.00663
+0.18%
$ 4.98 million $ 880,799