Achain Historical Data

ACT Page 40
Download
Date Close Price change Market cap Trading volume
Feb 1, 2020 $ 0.00662
+5.14%
$ 4.97 million $ 558,365
Jan 31, 2020 $ 0.0063
+2.55%
$ 4.73 million $ 560,676
Jan 30, 2020 $ 0.00615
+2.78%
$ 4.61 million $ 432,169
Jan 29, 2020 $ 0.00598
-1.18%
$ 4.49 million $ 371,934
Jan 28, 2020 $ 0.00605
-1.31%
$ 4.54 million $ 370,016
Jan 27, 2020 $ 0.00613
+3.35%
$ 4.6 million $ 412,255
Jan 26, 2020 $ 0.00594
+2.23%
$ 4.46 million $ 273,188
Jan 25, 2020 $ 0.00581
-0.14%
$ 4.36 million $ 259,508
Jan 24, 2020 $ 0.00582
-0.05%
$ 4.37 million $ 298,099
Jan 23, 2020 $ 0.00582
-4.24%
$ 4.37 million $ 291,500
Jan 22, 2020 $ 0.00608
-0.94%
$ 4.56 million $ 304,193
Jan 21, 2020 $ 0.00613
+2.49%
$ 4.6 million $ 339,195
Jan 20, 2020 $ 0.00598
+0.05%
$ 4.49 million $ 334,695
Jan 19, 2020 $ 0.00597
-3.08%
$ 4.48 million $ 419,035
Jan 18, 2020 $ 0.00616
-1.28%
$ 4.63 million $ 362,094
Jan 17, 2020 $ 0.00624
+0.62%
$ 4.69 million $ 488,276
Jan 16, 2020 $ 0.0062
-0.49%
$ 4.66 million $ 664,397
Jan 15, 2020 $ 0.00624
+9.06%
$ 4.68 million $ 953,473
Jan 14, 2020 $ 0.00572
+3.36%
$ 4.29 million $ 651,585
Jan 13, 2020 $ 0.00553
-2.64%
$ 4.15 million $ 443,332
Jan 12, 2020 $ 0.00569
+3.13%
$ 4.27 million $ 545,628
Jan 11, 2020 $ 0.00551
+0.06%
$ 4.14 million $ 463,964
Jan 10, 2020 $ 0.00551
+0.73%
$ 4.14 million $ 364,417
Jan 9, 2020 $ 0.00547
-0.77%
$ 4.11 million $ 289,698
Jan 8, 2020 $ 0.00551
-4.77%
$ 4.14 million $ 326,647
Jan 7, 2020 $ 0.00579
+1.58%
$ 4.35 million $ 396,071
Jan 6, 2020 $ 0.0057
+5.80%
$ 4.28 million $ 513,644
Jan 5, 2020 $ 0.00539
+0.35%
$ 4.04 million $ 328,405
Jan 4, 2020 $ 0.00537
-0.89%
$ 4.03 million $ 361,563
Jan 3, 2020 $ 0.00542
+3.11%
$ 4.07 million $ 363,239
Jan 2, 2020 $ 0.00526
-3.37%
$ 3.94 million $ 448,385
Jan 1, 2020 $ 0.00544
+0.24%
$ 4.08 million $ 481,139
Dec 31, 2019 $ 0.00542
+0.45%
$ 4.07 million $ 469,082
Dec 30, 2019 $ 0.0054
-1.65%
$ 4.05 million $ 514,100
Dec 29, 2019 $ 0.00549
+0.41%
$ 4.12 million $ 516,240
Dec 28, 2019 $ 0.00554
+0.49%
$ 4.16 million $ 453,276
Dec 27, 2019 $ 0.00551
+1.47%
$ 4.14 million $ 503,761
Dec 26, 2019 $ 0.00543
-0.48%
$ 4.08 million $ 456,850
Dec 25, 2019 $ 0.00545
-2.61%
$ 4.09 million $ 499,762
Dec 24, 2019 $ 0.0056
-1.94%
$ 4.2 million $ 535,252
Dec 23, 2019 $ 0.00571
-1.22%
$ 4.29 million $ 597,453
Dec 22, 2019 $ 0.00578
+1.29%
$ 4.34 million $ 523,993
Dec 21, 2019 $ 0.00571
-1.76%
$ 4.28 million $ 493,317
Dec 20, 2019 $ 0.00581
-0.85%
$ 4.36 million $ 615,165
Dec 19, 2019 $ 0.00586
-1.25%
$ 4.4 million $ 568,267
Dec 18, 2019 $ 0.00594
+5.72%
$ 4.46 million $ 627,219
Dec 17, 2019 $ 0.00562
-4.37%
$ 4.22 million $ 602,377
Dec 16, 2019 $ 0.00588
-5.41%
$ 4.41 million $ 1.11 million
Dec 15, 2019 $ 0.00622
+5.26%
$ 4.67 million $ 659,374
Dec 14, 2019 $ 0.00591
-3.00%
$ 4.43 million $ 606,276