Achain Historical Data

ACT Page 48
Download
Date Close Price change Market cap Trading volume
Dec 28, 2018 $ 0.00728
+8.96%
$ 5.46 million $ 221,081
Dec 27, 2018 $ 0.00672
-7.24%
$ 5.04 million $ 199,920
Dec 26, 2018 $ 0.00725
-0.50%
$ 5.44 million $ 210,647
Dec 25, 2018 $ 0.00727
-12.94%
$ 5.46 million $ 185,652
Dec 24, 2018 $ 0.00836
+1.49%
$ 6.27 million $ 403,638
Dec 23, 2018 $ 0.00826
+2.61%
$ 6.2 million $ 233,839
Dec 22, 2018 $ 0.00805
+2.74%
$ 6.04 million $ 205,240
Dec 21, 2018 $ 0.00785
-0.46%
$ 5.89 million $ 488,739
Dec 20, 2018 $ 0.0079
+8.21%
$ 5.93 million $ 529,668
Dec 19, 2018 $ 0.00731
-8.98%
$ 5.48 million $ 495,355
Dec 18, 2018 $ 0.00803
+8.55%
$ 6.02 million $ 335,052
Dec 17, 2018 $ 0.00739
+12.89%
$ 5.55 million $ 206,379
Dec 16, 2018 $ 0.00655
-1.39%
$ 4.91 million $ 108,123
Dec 15, 2018 $ 0.00667
-0.53%
$ 5 million $ 129,411
Dec 14, 2018 $ 0.00673
-3.60%
$ 5.05 million $ 129,973
Dec 13, 2018 $ 0.00698
-6.49%
$ 5.24 million $ 148,334
Dec 12, 2018 $ 0.00747
+3.56%
$ 5.61 million $ 155,614
Dec 11, 2018 $ 0.00721
-4.90%
$ 5.41 million $ 158,170
Dec 10, 2018 $ 0.00757
-1.49%
$ 5.68 million $ 233,035
Dec 9, 2018 $ 0.00769
+9.94%
$ 5.78 million $ 248,399
Dec 8, 2018 $ 0.00697
-2.29%
$ 5.23 million $ 180,019
Dec 7, 2018 $ 0.00711
-4.86%
$ 5.34 million $ 214,910
Dec 6, 2018 $ 0.00745
-14.60%
$ 5.59 million $ 363,881
Dec 5, 2018 $ 0.00872
-6.49%
$ 6.54 million $ 281,880
Nov 29, 2018 $ 0.0101
+0.00%
$ 7.56 million $ 4,089
Nov 28, 2018 $ 0.00978
+0.00%
$ 7.34 million $ 3,750
Nov 27, 2018 $ 0.00964
+0.00%
$ 7.23 million $ 3,926
Nov 26, 2018 $ 0.00924
+0.00%
$ 6.93 million $ 3,820
Nov 25, 2018 $ 0.0103
+0.00%
$ 7.76 million $ 4,292
Nov 24, 2018 $ 0.0103
+0.00%
$ 7.75 million $ 4,307
Nov 23, 2018 $ 0.0112
+0.00%
$ 8.43 million $ 4,525
Nov 22, 2018 $ 0.0112
+0.00%
$ 8.41 million $ 4,500
Nov 21, 2018 $ 0.0122
+0.00%
$ 9.15 million $ 4,634
Nov 20, 2018 $ 0.0148
+0.00%
$ 11.11 million $ 5,282
Nov 19, 2018 $ 0.0173
+0.00%
$ 13 million $ 5,598
Nov 18, 2018 $ 0.0176
+0.00%
$ 13.2 million $ 5,553
Nov 17, 2018 $ 0.0183
+0.00%
$ 13.75 million $ 5,591
Nov 16, 2018 $ 0.0184
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0218
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.0245
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0251
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0245
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0248
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.0248
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.0256
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.0263
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.0261
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.0261
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.0267
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0269
+0.00%
$ -- $ 6,372