Achain Historical Data

ACT Page 51
Download
Date Close Price change Market cap Trading volume
Jul 26, 2018 $ 0.0817
+0.00%
$ 42.79 million $ 8,232
Jul 25, 2018 $ 0.0801
+0.00%
$ 45.38 million $ 8,045
Jul 24, 2018 $ 0.0818
+0.00%
$ 43.96 million $ 7,671
Jul 23, 2018 $ 0.0823
+0.00%
$ 43.73 million $ 7,454
Jul 22, 2018 $ 0.0815
+0.00%
$ 44.74 million $ 7,355
Jul 21, 2018 $ 0.0856
+0.00%
$ 47.92 million $ 7,431
Jul 20, 2018 $ 0.0909
+0.00%
$ 44.15 million $ 7,386
Jul 19, 2018 $ 0.0952
+0.00%
$ 49.67 million $ 7,400
Jul 18, 2018 $ 0.0901
+0.00%
$ 51.56 million $ 6,887
Jul 17, 2018 $ 0.0899
+0.00%
$ 52.4 million $ 6,540
Jul 16, 2018 $ 0.0864
+0.00%
$ 51.26 million $ 6,334
Jul 15, 2018 $ 0.0845
+0.00%
$ 48.16 million $ 6,257
Jul 14, 2018 $ 0.0871
+0.00%
$ 46.87 million $ 6,259
Jul 13, 2018 $ 0.0879
+0.00%
$ 47 million $ 6,248
Jul 12, 2018 $ 0.0927
+0.00%
$ 47.83 million $ 6,395
Jul 11, 2018 $ 0.0993
+0.00%
$ 51.17 million $ 6,527
Jul 10, 2018 $ 0.109
+0.00%
$ 52.12 million $ 6,779
Jul 9, 2018 $ 0.114
+0.00%
$ 58.72 million $ 6,825
Jul 8, 2018 $ 0.11
+0.00%
$ 62.73 million $ 6,632
Jul 7, 2018 $ 0.111
+0.00%
$ 62.48 million $ 6,623
Jul 6, 2018 $ 0.116
+0.00%
$ 62.44 million $ 6,650
Jul 5, 2018 $ 0.119
+0.00%
$ 61.3 million $ 6,589
Jul 4, 2018 $ 0.122
+0.00%
$ 65.47 million $ 6,614
Jul 3, 2018 $ 0.115
+0.00%
$ 68.12 million $ 6,463
Jul 2, 2018 $ 0.113
+0.00%
$ 64.19 million $ 6,366
Jul 1, 2018 $ 0.106
+0.00%
$ 63.05 million $ 6,381
Jun 30, 2018 $ 0.0955
+0.00%
$ 58.84 million $ 5,913
Jun 29, 2018 $ 0.104
+0.00%
$ 53.9 million $ 6,097
Jun 28, 2018 $ 0.104
+0.00%
$ 52.31 million $ 6,114
Jun 27, 2018 $ 0.105
+0.00%
$ 55.84 million $ 6,211
Jun 26, 2018 $ 0.106
+0.00%
$ 54.97 million $ 6,213
Jun 25, 2018 $ 0.101
+0.00%
$ 55.7 million $ 6,037
Jun 24, 2018 $ 0.109
+0.00%
$ 55.78 million $ 6,136
Jun 23, 2018 $ 0.126
+0.00%
$ 56.31 million $ 6,394
Jun 22, 2018 $ 0.144
+0.00%
$ 59.54 million $ 6,752
Jun 21, 2018 $ 0.141
+0.00%
$ 75.36 million $ 6,710
Jun 20, 2018 $ 0.144
+0.00%
$ 74.14 million $ 6,746
Jun 19, 2018 $ 0.141
+0.00%
$ 75.57 million $ 6,550
Jun 18, 2018 $ 0.142
+0.00%
$ 75.42 million $ 6,552
Jun 17, 2018 $ 0.139
+0.00%
$ 73.56 million $ 6,506
Jun 16, 2018 $ 0.139
+0.00%
$ 73.96 million $ 6,584
Jun 15, 2018 $ 0.14
+0.00%
$ 71.57 million $ 6,525
Jun 14, 2018 $ 0.135
+0.00%
$ 73.94 million $ 6,484
Jun 13, 2018 $ 0.149
+0.00%
$ 69.84 million $ 6,802
Jun 12, 2018 $ 0.15
+0.00%
$ 68.94 million $ 6,781
Jun 11, 2018 $ 0.17
+0.00%
$ 80.7 million $ 7,250
Jun 10, 2018 $ 0.194
+0.00%
$ 75.67 million $ 7,649
Jun 8, 2018 $ 0.203
+0.00%
$ 98.73 million $ 7,684
Jun 7, 2018 $ 0.203
+0.00%
$ 102.54 million $ 7,640
Jun 6, 2018 $ 0.209
+0.00%
$ 101.53 million $ 7,562