Achain Historical Data

ACT Page 50
Download
Date Close Price change Market cap Trading volume
Sep 14, 2018 $ 0.0302
+0.00%
$ 20.63 million $ 6,456
Sep 13, 2018 $ 0.0287
+0.00%
$ 20.96 million $ 6,308
Sep 12, 2018 $ 0.0306
+0.00%
$ 19.38 million $ 6,327
Sep 11, 2018 $ 0.0312
+0.00%
$ 20.14 million $ 6,325
Sep 10, 2018 $ 0.0318
+0.00%
$ 21.18 million $ 6,329
Sep 9, 2018 $ 0.0352
+0.00%
$ 20.69 million $ 6,429
Sep 8, 2018 $ 0.0358
+0.00%
$ 20.85 million $ 6,492
Sep 7, 2018 $ 0.0343
+0.00%
$ 25.15 million $ 6,475
Sep 6, 2018 $ 0.0414
+0.00%
$ 23.75 million $ 7,157
Sep 5, 2018 $ 0.0453
+0.00%
$ 23.3 million $ 7,327
Sep 4, 2018 $ 0.0454
+0.00%
$ 29.25 million $ 7,265
Sep 3, 2018 $ 0.0484
+0.00%
$ 29.09 million $ 7,234
Sep 2, 2018 $ 0.0491
+0.00%
$ 32.35 million $ 7,107
Sep 1, 2018 $ 0.0426
+0.00%
$ 32.39 million $ 6,989
Aug 31, 2018 $ 0.0375
+0.00%
$ 33.38 million $ 6,947
Aug 30, 2018 $ 0.039
+0.00%
$ 25.23 million $ 7,063
Aug 29, 2018 $ 0.0382
+0.00%
$ 24.68 million $ 6,990
Aug 28, 2018 $ 0.0348
+0.00%
$ 26 million $ 6,734
Aug 27, 2018 $ 0.0352
+0.00%
$ 23.44 million $ 6,696
Aug 26, 2018 $ 0.0357
+0.00%
$ 22.71 million $ 6,733
Aug 25, 2018 $ 0.0349
+0.00%
$ 23.26 million $ 6,566
Aug 24, 2018 $ 0.0338
+0.00%
$ 23.05 million $ 6,451
Aug 23, 2018 $ 0.035
+0.00%
$ 22.36 million $ 6,593
Aug 22, 2018 $ 0.0335
+0.00%
$ 21.55 million $ 6,418
Aug 21, 2018 $ 0.0336
+0.00%
$ 23.21 million $ 6,475
Aug 20, 2018 $ 0.0327
+0.00%
$ -- $ 6,423
Aug 19, 2018 $ 0.0357
+0.00%
$ -- $ 6,482
Aug 18, 2018 $ 0.034
+0.00%
$ -- $ 6,470
Aug 17, 2018 $ 0.0301
+0.00%
$ 24.6 million $ 6,376
Aug 16, 2018 $ 0.0313
+0.00%
$ -- $ 6,372
Aug 15, 2018 $ 0.031
+0.00%
$ -- $ 6,093
Aug 14, 2018 $ 0.0382
+0.00%
$ 18.84 million $ 6,363
Aug 13, 2018 $ 0.0397
+0.00%
$ 21.05 million $ 6,339
Aug 12, 2018 $ 0.0405
+0.00%
$ 23.79 million $ 6,230
Aug 11, 2018 $ 0.0463
+0.00%
$ 23.63 million $ 6,446
Aug 10, 2018 $ 0.0477
+0.00%
$ 25.35 million $ 6,424
Aug 9, 2018 $ 0.0497
+0.00%
$ 28.6 million $ 6,496
Aug 8, 2018 $ 0.0529
+0.00%
$ 28.36 million $ 7,023
Aug 7, 2018 $ 0.0495
+0.00%
$ 30.71 million $ 7,019
Aug 6, 2018 $ 0.0488
+0.00%
$ 29.66 million $ 7,028
Aug 5, 2018 $ 0.0487
+0.00%
$ 30.06 million $ 7,279
Aug 4, 2018 $ 0.0511
+0.00%
$ 27.96 million $ 7,454
Aug 3, 2018 $ 0.0525
+0.00%
$ 29.54 million $ 7,615
Aug 2, 2018 $ 0.0548
+0.00%
$ 30.07 million $ 7,600
Aug 1, 2018 $ 0.0624
+0.00%
$ 30.3 million $ 7,943
Jul 31, 2018 $ 0.0708
+0.00%
$ 32.74 million $ 8,142
Jul 30, 2018 $ 0.0723
+0.00%
$ 38.66 million $ 8,202
Jul 29, 2018 $ 0.0738
+0.00%
$ 40.3 million $ 8,183
Jul 28, 2018 $ 0.0767
+0.00%
$ 40.27 million $ 8,018
Jul 27, 2018 $ 0.0813
+0.00%
$ 42.75 million $ 8,202