Achain Historical Data

ACT Page 43
Download
Date Close Price change Market cap Trading volume
Sep 4, 2019 $ 0.00775
-4.67%
$ 5.81 million $ 897,578
Sep 3, 2019 $ 0.00811
+4.07%
$ 6.09 million $ 926,690
Sep 2, 2019 $ 0.00778
+1.14%
$ 5.84 million $ 630,453
Sep 1, 2019 $ 0.0077
+0.23%
$ 5.78 million $ 537,802
Aug 31, 2019 $ 0.0077
-0.82%
$ 5.78 million $ 541,644
Aug 30, 2019 $ 0.00776
+0.07%
$ 5.83 million $ 658,031
Aug 29, 2019 $ 0.00777
-9.50%
$ 5.83 million $ 783,071
Aug 28, 2019 $ 0.00858
-8.43%
$ 6.44 million $ 941,432
Aug 27, 2019 $ 0.00938
-0.47%
$ 7.04 million $ 808,388
Aug 26, 2019 $ 0.00939
-2.55%
$ 7.05 million $ 783,093
Aug 25, 2019 $ 0.00957
-0.39%
$ 7.18 million $ 477,752
Aug 24, 2019 $ 0.00959
+0.83%
$ 7.2 million $ 697,919
Aug 23, 2019 $ 0.00951
-0.61%
$ 7.14 million $ 722,734
Aug 22, 2019 $ 0.00959
+3.22%
$ 7.2 million $ 641,003
Aug 21, 2019 $ 0.00947
-2.47%
$ 7.11 million $ 763,263
Aug 20, 2019 $ 0.00981
-1.33%
$ 7.37 million $ 798,555
Aug 19, 2019 $ 0.00986
+0.26%
$ 7.4 million $ 873,750
Aug 18, 2019 $ 0.00989
+0.13%
$ 7.42 million $ 1.03 million
Aug 17, 2019 $ 0.00982
+1.68%
$ 7.37 million $ 837,187
Aug 16, 2019 $ 0.0096
-3.36%
$ 7.21 million $ 749,657
Aug 15, 2019 $ 0.00986
+3.25%
$ 7.4 million $ 1.01 million
Aug 14, 2019 $ 0.00961
-10.06%
$ 7.21 million $ 1.15 million
Aug 13, 2019 $ 0.0106
-6.13%
$ 7.99 million $ 819,338
Aug 12, 2019 $ 0.0113
-1.17%
$ 8.45 million $ 696,079
Aug 11, 2019 $ 0.0114
+1.75%
$ 8.56 million $ 1.01 million
Aug 10, 2019 $ 0.0113
-0.63%
$ 8.5 million $ 859,845
Aug 9, 2019 $ 0.0115
-6.13%
$ 8.61 million $ 1.01 million
Aug 8, 2019 $ 0.0122
-7.37%
$ 9.12 million $ 1.23 million
Aug 7, 2019 $ 0.0131
-3.19%
$ 9.83 million $ 1.11 million
Aug 6, 2019 $ 0.0136
-4.97%
$ 10.22 million $ 1.6 million
Aug 5, 2019 $ 0.0143
-5.03%
$ 10.75 million $ 1.6 million
Aug 4, 2019 $ 0.0151
+2.39%
$ 11.3 million $ 1.57 million
Aug 3, 2019 $ 0.0147
+3.11%
$ 11.02 million $ 1.3 million
Aug 2, 2019 $ 0.0143
+2.13%
$ 10.71 million $ 1.76 million
Aug 1, 2019 $ 0.014
-1.50%
$ 10.48 million $ 1.56 million
Jul 31, 2019 $ 0.0142
+7.43%
$ 10.64 million $ 1.99 million
Jul 30, 2019 $ 0.0132
-2.26%
$ 9.93 million $ 1.83 million
Jul 29, 2019 $ 0.0134
+1.37%
$ 10.08 million $ 1.58 million
Jul 28, 2019 $ 0.0133
-0.30%
$ 9.95 million $ 891,673
Jul 27, 2019 $ 0.0133
-2.67%
$ 9.98 million $ 1.07 million
Jul 26, 2019 $ 0.0137
+0.54%
$ 10.27 million $ 981,229
Jul 25, 2019 $ 0.0136
-0.45%
$ 10.18 million $ 1.17 million
Jul 24, 2019 $ 0.0136
+2.02%
$ 10.23 million $ 1.2 million
Jul 23, 2019 $ 0.0133
-4.40%
$ 10.01 million $ 1.5 million
Jul 22, 2019 $ 0.0141
-0.78%
$ 10.58 million $ 1.64 million
Jul 21, 2019 $ 0.0142
-4.94%
$ 10.63 million $ 1.31 million
Jul 20, 2019 $ 0.0149
+6.68%
$ 11.15 million $ 1.61 million
Jul 19, 2019 $ 0.0138
-2.88%
$ 10.37 million $ 1.43 million
Jul 18, 2019 $ 0.0141
+5.24%
$ 10.62 million $ 1.99 million
Jul 17, 2019 $ 0.0134
-1.32%
$ 10.08 million $ 1.77 million