Achain Historical Data

ACT Page 44
Download
Date Close Price change Market cap Trading volume
Jul 16, 2019 $ 0.0136
-8.35%
$ 10.23 million $ 3.14 million
Jul 15, 2019 $ 0.015
-4.67%
$ 11.28 million $ 2.37 million
Jul 14, 2019 $ 0.0158
-13.10%
$ 11.85 million $ 2.29 million
Jul 13, 2019 $ 0.0182
-0.52%
$ 13.67 million $ 2.55 million
Jul 12, 2019 $ 0.0183
-1.57%
$ 13.74 million $ 2.38 million
Jul 11, 2019 $ 0.0187
-5.25%
$ 14.07 million $ 2.81 million
Jul 10, 2019 $ 0.0198
-7.34%
$ 14.85 million $ 5.33 million
Jul 9, 2019 $ 0.0214
-0.09%
$ 16.03 million $ 3.52 million
Jul 8, 2019 $ 0.0213
+2.58%
$ 16.02 million $ 2.84 million
Jul 7, 2019 $ 0.021
-0.61%
$ 15.74 million $ 2.72 million
Jul 6, 2019 $ 0.0211
-1.13%
$ 15.8 million $ 2.47 million
Jul 5, 2019 $ 0.0212
-3.64%
$ 15.89 million $ 2.93 million
Jul 4, 2019 $ 0.022
+0.43%
$ 16.49 million $ 4.63 million
Jul 3, 2019 $ 0.0217
-1.63%
$ 16.29 million $ 3.59 million
Jul 2, 2019 $ 0.0221
-1.35%
$ 16.6 million $ 3.9 million
Jul 1, 2019 $ 0.0224
-1.90%
$ 16.84 million $ 4.4 million
Jun 30, 2019 $ 0.0228
-3.94%
$ 17.13 million $ 5.53 million
Jun 29, 2019 $ 0.0237
+3.93%
$ 17.82 million $ 6.2 million
Jun 28, 2019 $ 0.0228
+11.41%
$ 17.11 million $ 6.19 million
Jun 27, 2019 $ 0.0205
-15.83%
$ 15.38 million $ 6.94 million
Jun 26, 2019 $ 0.0243
+1.91%
$ 18.27 million $ 10.88 million
Jun 25, 2019 $ 0.0238
+13.75%
$ 17.88 million $ 7.1 million
Jun 24, 2019 $ 0.0209
+6.98%
$ 15.7 million $ 4.12 million
Jun 23, 2019 $ 0.0195
+3.73%
$ 14.67 million $ 3.25 million
Jun 22, 2019 $ 0.0189
-0.41%
$ 14.19 million $ 2.96 million
Jun 21, 2019 $ 0.0191
+2.23%
$ 14.3 million $ 2.87 million
Jun 20, 2019 $ 0.0186
-0.91%
$ 14 million $ 2.03 million
Jun 19, 2019 $ 0.0189
+2.70%
$ 14.18 million $ 2.98 million
Jun 18, 2019 $ 0.0185
-3.59%
$ 13.9 million $ 3.07 million
Jun 17, 2019 $ 0.0192
+3.23%
$ 14.42 million $ 3.81 million
Jun 16, 2019 $ 0.0187
+1.30%
$ 14.02 million $ 2.62 million
Jun 15, 2019 $ 0.0185
-0.31%
$ 13.86 million $ 2.67 million
Jun 14, 2019 $ 0.0185
+0.34%
$ 13.88 million $ 3.41 million
Jun 13, 2019 $ 0.0185
-0.26%
$ 13.92 million $ 2.93 million
Jun 12, 2019 $ 0.0186
-1.29%
$ 13.96 million $ 2.54 million
Jun 11, 2019 $ 0.0188
-3.01%
$ 14.12 million $ 3.6 million
Jun 10, 2019 $ 0.0194
-0.88%
$ 14.55 million $ 5.3 million
Jun 9, 2019 $ 0.0195
+11.65%
$ 14.66 million $ 9.17 million
Jun 8, 2019 $ 0.0175
-1.07%
$ 13.14 million $ 2.78 million
Jun 7, 2019 $ 0.0177
+4.74%
$ 13.28 million $ 3.57 million
Jun 6, 2019 $ 0.0169
+1.79%
$ 12.65 million $ 3.77 million
Jun 5, 2019 $ 0.0166
+5.85%
$ 12.44 million $ 3.66 million
Jun 4, 2019 $ 0.0157
-4.23%
$ 11.76 million $ 2.14 million
Jun 3, 2019 $ 0.0163
-7.33%
$ 12.27 million $ 1.84 million
Jun 2, 2019 $ 0.0176
+1.56%
$ 13.24 million $ 1.62 million
Jun 1, 2019 $ 0.0174
-0.07%
$ 13.04 million $ 1.5 million
May 31, 2019 $ 0.0174
+0.77%
$ 13.03 million $ 1.53 million
May 30, 2019 $ 0.0172
-5.10%
$ 12.92 million $ 2.07 million
May 29, 2019 $ 0.0181
-1.38%
$ 13.62 million $ 1.81 million
May 28, 2019 $ 0.0184
+2.79%
$ 13.81 million $ 1.95 million