Achain Historical Data

ACT Page 45
Download
Date Close Price change Market cap Trading volume
May 27, 2019 $ 0.0179
+0.34%
$ 13.41 million $ 2.53 million
May 26, 2019 $ 0.0178
-3.90%
$ 13.38 million $ 2.98 million
May 25, 2019 $ 0.0185
+12.73%
$ 13.92 million $ 3.36 million
May 24, 2019 $ 0.0165
+0.02%
$ 12.36 million $ 1.53 million
May 23, 2019 $ 0.0165
+2.55%
$ 12.36 million $ 1.38 million
May 22, 2019 $ 0.0161
-3.42%
$ 12.06 million $ 1.63 million
May 21, 2019 $ 0.0166
+0.24%
$ 12.47 million $ 1.91 million
May 20, 2019 $ 0.0166
-4.07%
$ 12.43 million $ 1.72 million
May 19, 2019 $ 0.0173
+5.52%
$ 12.96 million $ 1.4 million
May 18, 2019 $ 0.0164
+1.55%
$ 12.28 million $ 1.67 million
May 17, 2019 $ 0.0161
-5.86%
$ 12.1 million $ 2.2 million
May 16, 2019 $ 0.0171
-8.22%
$ 12.84 million $ 2.87 million
May 15, 2019 $ 0.0186
+15.04%
$ 14 million $ 3.73 million
May 14, 2019 $ 0.0162
+3.43%
$ 12.15 million $ 1.91 million
May 13, 2019 $ 0.0157
+4.06%
$ 11.77 million $ 1.97 million
May 12, 2019 $ 0.0151
-9.51%
$ 11.31 million $ 2.1 million
May 11, 2019 $ 0.0167
+2.97%
$ 12.51 million $ 2.71 million
May 10, 2019 $ 0.0162
+3.28%
$ 12.15 million $ 3.76 million
May 9, 2019 $ 0.0157
-8.25%
$ 11.78 million $ 4.97 million
May 8, 2019 $ 0.0171
-8.78%
$ 12.85 million $ 7.25 million
May 7, 2019 $ 0.0192
+49.50%
$ 14.38 million $ 10.61 million
May 6, 2019 $ 0.0128
+9.66%
$ 9.63 million $ 2.33 million
May 5, 2019 $ 0.0117
-1.69%
$ 8.77 million $ 1.14 million
May 4, 2019 $ 0.0119
+1.34%
$ 8.92 million $ 1.61 million
May 3, 2019 $ 0.0118
+3.39%
$ 8.83 million $ 1.47 million
May 2, 2019 $ 0.0114
+2.45%
$ 8.56 million $ 1.06 million
May 1, 2019 $ 0.0111
-0.31%
$ 8.31 million $ 971,702
Apr 30, 2019 $ 0.0111
+5.09%
$ 8.34 million $ 1.04 million
Apr 29, 2019 $ 0.0106
-1.52%
$ 7.93 million $ 1.07 million
Apr 28, 2019 $ 0.0107
-1.77%
$ 8.05 million $ 1.14 million
Apr 27, 2019 $ 0.0109
+3.91%
$ 8.2 million $ 630,007
Apr 26, 2019 $ 0.0105
-1.03%
$ 7.9 million $ 939,607
Apr 25, 2019 $ 0.0106
-3.09%
$ 7.97 million $ 992,201
Apr 24, 2019 $ 0.0109
-10.33%
$ 8.21 million $ 1.41 million
Apr 23, 2019 $ 0.0122
-2.60%
$ 9.16 million $ 1.34 million
Apr 22, 2019 $ 0.0125
-2.89%
$ 9.4 million $ 1.49 million
Apr 21, 2019 $ 0.0129
-7.64%
$ 9.68 million $ 1.73 million
Apr 20, 2019 $ 0.014
-2.34%
$ 10.48 million $ 1.51 million
Apr 19, 2019 $ 0.0143
+1.55%
$ 10.72 million $ 1.46 million
Apr 18, 2019 $ 0.0141
-1.53%
$ 10.55 million $ 1.34 million
Apr 17, 2019 $ 0.0143
+1.39%
$ 10.72 million $ 1.59 million
Apr 16, 2019 $ 0.0141
+0.26%
$ 10.57 million $ 1.39 million
Apr 15, 2019 $ 0.0141
-3.48%
$ 10.55 million $ 1.56 million
Apr 14, 2019 $ 0.0146
+4.47%
$ 10.94 million $ 1.48 million
Apr 13, 2019 $ 0.0139
-4.47%
$ 10.43 million $ 1.35 million
Apr 12, 2019 $ 0.0145
-0.38%
$ 10.87 million $ 1.47 million
Apr 11, 2019 $ 0.0146
-8.15%
$ 10.96 million $ 2.46 million
Apr 10, 2019 $ 0.0159
+0.22%
$ 11.95 million $ 2.23 million
Apr 9, 2019 $ 0.0159
-5.77%
$ 11.9 million $ 2.21 million
Apr 8, 2019 $ 0.0168
-8.34%
$ 12.62 million $ 2.53 million