Achain Historical Data

ACT Page 46
Download
Date Close Price change Market cap Trading volume
Apr 7, 2019 $ 0.0184
+10.30%
$ 13.79 million $ 2.98 million
Apr 6, 2019 $ 0.0166
+5.17%
$ 12.47 million $ 2.44 million
Apr 5, 2019 $ 0.0158
+6.38%
$ 11.89 million $ 1.67 million
Apr 4, 2019 $ 0.0149
+0.95%
$ 11.18 million $ 2.17 million
Apr 3, 2019 $ 0.0147
+2.55%
$ 11.04 million $ 2.66 million
Apr 2, 2019 $ 0.0143
+7.98%
$ 10.74 million $ 2.15 million
Apr 1, 2019 $ 0.0133
-4.51%
$ 9.97 million $ 1.56 million
Mar 31, 2019 $ 0.0139
-2.29%
$ 10.41 million $ 1.48 million
Mar 30, 2019 $ 0.0142
+3.83%
$ 10.67 million $ 1.65 million
Mar 29, 2019 $ 0.0137
+5.74%
$ 10.3 million $ 1.51 million
Mar 28, 2019 $ 0.013
+5.06%
$ 9.75 million $ 1.14 million
Mar 27, 2019 $ 0.0124
+5.46%
$ 9.32 million $ 1.28 million
Mar 26, 2019 $ 0.0118
+3.51%
$ 8.85 million $ 1.27 million
Mar 25, 2019 $ 0.0114
-1.23%
$ 8.56 million $ 954,140
Mar 24, 2019 $ 0.0116
-3.81%
$ 8.71 million $ 977,979
Mar 23, 2019 $ 0.012
+2.23%
$ 9.01 million $ 1.1 million
Mar 22, 2019 $ 0.0118
+6.14%
$ 8.85 million $ 1.19 million
Mar 21, 2019 $ 0.0111
-8.24%
$ 8.31 million $ 1.56 million
Mar 20, 2019 $ 0.0121
+0.60%
$ 9.1 million $ 1.51 million
Mar 19, 2019 $ 0.0121
+13.58%
$ 9.05 million $ 1.47 million
Mar 18, 2019 $ 0.0106
+3.45%
$ 7.97 million $ 925,215
Mar 17, 2019 $ 0.01
-3.41%
$ 7.51 million $ 539,257
Mar 16, 2019 $ 0.0104
-1.26%
$ 7.77 million $ 397,975
Mar 15, 2019 $ 0.0105
+0.70%
$ 7.87 million $ 573,367
Mar 14, 2019 $ 0.0104
-0.15%
$ 7.8 million $ 465,987
Mar 13, 2019 $ 0.0104
-2.55%
$ 7.81 million $ 523,201
Mar 12, 2019 $ 0.0107
+3.39%
$ 8.02 million $ 908,460
Mar 11, 2019 $ 0.0103
-3.12%
$ 7.76 million $ 437,829
Mar 10, 2019 $ 0.0107
-4.14%
$ 8.01 million $ 566,087
Mar 9, 2019 $ 0.0111
-0.91%
$ 8.36 million $ 577,708
Mar 8, 2019 $ 0.0112
+5.90%
$ 8.43 million $ 358,228
Mar 7, 2019 $ 0.0106
-4.10%
$ 7.96 million $ 627,822
Mar 6, 2019 $ 0.011
-0.51%
$ 8.27 million $ 1.24 million
Mar 5, 2019 $ 0.0111
+8.03%
$ 8.31 million $ 429,629
Mar 4, 2019 $ 0.0103
-10.37%
$ 7.7 million $ 1.81 million
Mar 3, 2019 $ 0.0114
-4.33%
$ 8.59 million $ 971,721
Mar 2, 2019 $ 0.012
+0.58%
$ 8.98 million $ 498,103
Mar 1, 2019 $ 0.0119
-3.77%
$ 8.93 million $ 523,326
Feb 28, 2019 $ 0.0124
+7.93%
$ 9.28 million $ 1.49 million
Feb 27, 2019 $ 0.0115
+12.10%
$ 8.6 million $ 1.08 million
Feb 26, 2019 $ 0.0102
-2.19%
$ 7.67 million $ 361,387
Feb 25, 2019 $ 0.0105
+6.23%
$ 7.84 million $ 491,721
Feb 24, 2019 $ 0.00983
-17.37%
$ 7.38 million $ 939,326
Feb 23, 2019 $ 0.0119
-10.27%
$ 8.97 million $ 2.62 million
Feb 22, 2019 $ 0.0133
+43.74%
$ 9.97 million $ 1.6 million
Feb 21, 2019 $ 0.00924
+5.49%
$ 6.93 million $ 2.04 million
Feb 20, 2019 $ 0.00876
+16.40%
$ 6.57 million $ 387,295
Feb 19, 2019 $ 0.00752
+4.27%
$ 5.65 million $ 289,507
Feb 18, 2019 $ 0.00722
+5.88%
$ 5.42 million $ 898,994
Feb 17, 2019 $ 0.00682
+2.53%
$ 5.12 million $ 211,153