Achain Historical Data

ACT Page 41
Download
Date Close Price change Market cap Trading volume
Dec 13, 2019 $ 0.00609
+0.57%
$ 4.57 million $ 600,595
Dec 12, 2019 $ 0.00605
+2.01%
$ 4.54 million $ 535,094
Dec 11, 2019 $ 0.00592
+0.39%
$ 4.45 million $ 454,798
Dec 10, 2019 $ 0.0059
-4.24%
$ 4.43 million $ 489,352
Dec 9, 2019 $ 0.00617
-1.07%
$ 4.63 million $ 441,877
Dec 8, 2019 $ 0.00624
+1.15%
$ 4.68 million $ 417,749
Dec 7, 2019 $ 0.00617
+0.37%
$ 4.63 million $ 409,842
Dec 6, 2019 $ 0.00615
+0.50%
$ 4.61 million $ 491,542
Dec 5, 2019 $ 0.00613
+2.19%
$ 4.6 million $ 411,684
Dec 4, 2019 $ 0.00605
-1.87%
$ 4.54 million $ 560,984
Dec 3, 2019 $ 0.00617
-1.99%
$ 4.63 million $ 479,562
Dec 2, 2019 $ 0.00629
-4.23%
$ 4.72 million $ 279,457
Dec 1, 2019 $ 0.00657
-1.69%
$ 4.93 million $ 361,248
Nov 30, 2019 $ 0.00668
-2.63%
$ 5.02 million $ 374,796
Nov 29, 2019 $ 0.00687
+6.87%
$ 5.16 million $ 585,164
Nov 28, 2019 $ 0.00642
-0.93%
$ 4.82 million $ 397,871
Nov 27, 2019 $ 0.0065
+8.05%
$ 4.88 million $ 955,060
Nov 26, 2019 $ 0.00602
+2.31%
$ 4.52 million $ 308,708
Nov 25, 2019 $ 0.00587
-3.38%
$ 4.41 million $ 573,070
Nov 24, 2019 $ 0.00607
-8.54%
$ 4.56 million $ 807,626
Nov 23, 2019 $ 0.00664
+0.96%
$ 4.98 million $ 527,654
Nov 22, 2019 $ 0.00655
-12.12%
$ 4.92 million $ 725,393
Nov 21, 2019 $ 0.00746
-3.09%
$ 5.6 million $ 575,937
Nov 20, 2019 $ 0.00769
+2.16%
$ 5.77 million $ 688,563
Nov 19, 2019 $ 0.00753
-3.20%
$ 5.65 million $ 603,875
Nov 18, 2019 $ 0.00778
-5.32%
$ 5.84 million $ 656,104
Nov 17, 2019 $ 0.00822
-0.98%
$ 6.17 million $ 640,831
Nov 16, 2019 $ 0.00831
-2.21%
$ 6.24 million $ 657,366
Nov 15, 2019 $ 0.0085
-2.29%
$ 6.38 million $ 942,897
Nov 14, 2019 $ 0.0087
-1.75%
$ 6.53 million $ 620,911
Nov 13, 2019 $ 0.00885
-2.07%
$ 6.64 million $ 764,959
Nov 12, 2019 $ 0.00904
+4.95%
$ 6.78 million $ 917,845
Nov 11, 2019 $ 0.00861
-2.59%
$ 6.46 million $ 655,338
Nov 10, 2019 $ 0.00885
-0.16%
$ 6.64 million $ 680,667
Nov 9, 2019 $ 0.00887
+2.30%
$ 6.66 million $ 762,244
Nov 8, 2019 $ 0.00867
-5.12%
$ 6.51 million $ 684,548
Nov 7, 2019 $ 0.00914
-3.54%
$ 6.86 million $ 740,994
Nov 6, 2019 $ 0.00947
-0.60%
$ 7.11 million $ 657,455
Nov 5, 2019 $ 0.00951
-2.76%
$ 7.14 million $ 798,520
Nov 4, 2019 $ 0.00978
+0.99%
$ 7.34 million $ 794,666
Nov 3, 2019 $ 0.00969
-4.72%
$ 7.27 million $ 652,756
Nov 2, 2019 $ 0.0102
+5.99%
$ 7.63 million $ 1.17 million
Nov 1, 2019 $ 0.00959
+2.34%
$ 7.2 million $ 1.06 million
Oct 31, 2019 $ 0.00937
-5.01%
$ 7.03 million $ 1.48 million
Oct 30, 2019 $ 0.00986
-0.58%
$ 7.4 million $ 1.46 million
Oct 29, 2019 $ 0.00993
-0.84%
$ 7.45 million $ 1.53 million
Oct 28, 2019 $ 0.01
-0.08%
$ 7.51 million $ 3.53 million
Oct 27, 2019 $ 0.01
+24.49%
$ 7.52 million $ 2 million
Oct 26, 2019 $ 0.00801
-6.30%
$ 6.01 million $ 958,465
Oct 25, 2019 $ 0.00854
+12.74%
$ 6.41 million $ 948,706