Achain Historical Data

ACT Page 42
Download
Date Close Price change Market cap Trading volume
Oct 24, 2019 $ 0.00758
+3.89%
$ 5.69 million $ 628,230
Oct 23, 2019 $ 0.0073
-10.44%
$ 5.48 million $ 722,381
Oct 22, 2019 $ 0.00816
-3.49%
$ 6.12 million $ 603,771
Oct 21, 2019 $ 0.00845
+0.69%
$ 6.34 million $ 654,481
Oct 20, 2019 $ 0.00839
-2.24%
$ 6.3 million $ 802,762
Oct 19, 2019 $ 0.00858
-2.60%
$ 6.44 million $ 675,052
Oct 18, 2019 $ 0.00881
-2.52%
$ 6.62 million $ 812,875
Oct 17, 2019 $ 0.00906
-0.13%
$ 6.8 million $ 943,173
Oct 16, 2019 $ 0.00908
+1.54%
$ 6.81 million $ 1.25 million
Oct 15, 2019 $ 0.00894
+4.49%
$ 6.71 million $ 832,651
Oct 14, 2019 $ 0.00855
-1.74%
$ 6.42 million $ 671,547
Oct 13, 2019 $ 0.00868
+0.24%
$ 6.52 million $ 645,586
Oct 12, 2019 $ 0.00866
+0.01%
$ 6.5 million $ 779,606
Oct 11, 2019 $ 0.00868
-1.92%
$ 6.52 million $ 714,711
Oct 10, 2019 $ 0.00884
-0.42%
$ 6.64 million $ 889,983
Oct 9, 2019 $ 0.00884
-4.99%
$ 6.64 million $ 716,181
Oct 8, 2019 $ 0.00927
+6.44%
$ 6.96 million $ 1.28 million
Oct 7, 2019 $ 0.00869
+6.44%
$ 6.52 million $ 779,303
Oct 6, 2019 $ 0.00818
-6.41%
$ 6.14 million $ 656,326
Oct 5, 2019 $ 0.00874
-4.11%
$ 6.56 million $ 768,471
Oct 4, 2019 $ 0.00914
+1.21%
$ 6.86 million $ 756,641
Oct 3, 2019 $ 0.00903
-2.03%
$ 6.78 million $ 791,359
Oct 2, 2019 $ 0.00921
-5.78%
$ 6.91 million $ 1.11 million
Oct 1, 2019 $ 0.00982
-1.47%
$ 7.37 million $ 840,247
Sep 30, 2019 $ 0.00996
+4.37%
$ 7.47 million $ 1.37 million
Sep 29, 2019 $ 0.00955
-1.42%
$ 7.17 million $ 1.16 million
Sep 28, 2019 $ 0.00969
-0.31%
$ 7.27 million $ 1.64 million
Sep 27, 2019 $ 0.00973
+4.53%
$ 7.31 million $ 1.93 million
Sep 26, 2019 $ 0.00931
+1.15%
$ 6.99 million $ 2.67 million
Sep 25, 2019 $ 0.00919
+24.06%
$ 6.9 million $ 2 million
Sep 24, 2019 $ 0.00738
-18.51%
$ 5.54 million $ 1.15 million
Sep 23, 2019 $ 0.00906
-14.25%
$ 6.8 million $ 1.55 million
Sep 22, 2019 $ 0.0106
+10.26%
$ 7.93 million $ 2.61 million
Sep 21, 2019 $ 0.00958
+4.14%
$ 7.19 million $ 1.75 million
Sep 20, 2019 $ 0.00917
+1.03%
$ 6.88 million $ 1.36 million
Sep 19, 2019 $ 0.00903
-4.39%
$ 6.78 million $ 1.41 million
Sep 18, 2019 $ 0.00945
+15.62%
$ 7.09 million $ 3.07 million
Sep 17, 2019 $ 0.00817
+14.22%
$ 6.14 million $ 1.15 million
Sep 16, 2019 $ 0.00718
-0.10%
$ 5.39 million $ 512,066
Sep 15, 2019 $ 0.0072
+0.61%
$ 5.4 million $ 489,391
Sep 14, 2019 $ 0.00715
+1.74%
$ 5.37 million $ 489,503
Sep 13, 2019 $ 0.00704
-2.67%
$ 5.28 million $ 551,411
Sep 12, 2019 $ 0.00724
+2.00%
$ 5.44 million $ 510,530
Sep 11, 2019 $ 0.0071
-5.05%
$ 5.33 million $ 435,875
Sep 10, 2019 $ 0.00748
+4.32%
$ 5.62 million $ 635,879
Sep 9, 2019 $ 0.00717
-2.40%
$ 5.38 million $ 569,091
Sep 8, 2019 $ 0.00734
+0.68%
$ 5.51 million $ 618,370
Sep 7, 2019 $ 0.0073
+2.59%
$ 5.48 million $ 713,563
Sep 6, 2019 $ 0.00711
-6.92%
$ 5.34 million $ 752,248
Sep 5, 2019 $ 0.00765
-1.39%
$ 5.74 million $ 851,735