Achain Historical Data

ACT Page 52
Download
Date Close Price change Market cap Trading volume
Jun 5, 2018 $ 0.213
+0.00%
$ 106.77 million $ 7,512
Jun 4, 2018 $ 0.235
+0.00%
$ 107.25 million $ 7,699
Jun 3, 2018 $ 0.234
+0.00%
$ 117.93 million $ 7,606
Jun 2, 2018 $ 0.23
+0.00%
$ 116.96 million $ 7,494
Jun 1, 2018 $ 0.221
+0.00%
$ 118.37 million $ 7,512
May 31, 2018 $ 0.213
+0.00%
$ 115.51 million $ 7,456
May 30, 2018 $ 0.208
+0.00%
$ 104.16 million $ 7,303
May 29, 2018 $ 0.219
+0.00%
$ 104.75 million $ 7,272
May 28, 2018 $ 0.212
+0.00%
$ 98.05 million $ 7,338
May 27, 2018 $ 0.202
+0.00%
$ 111.35 million $ 7,505
May 26, 2018 $ 0.203
+0.00%
$ 96.54 million $ 7,515
May 25, 2018 $ 0.201
+0.00%
$ 97.61 million $ 7,563
May 24, 2018 $ 0.22
+0.00%
$ 97.83 million $ 7,829
May 23, 2018 $ 0.25
+0.00%
$ 95.41 million $ 8,271
May 22, 2018 $ 0.263
+0.00%
$ 117.87 million $ 8,468
May 21, 2018 $ 0.266
+0.00%
$ 123.87 million $ 8,365
May 20, 2018 $ 0.256
+0.00%
$ 130.53 million $ 8,269
May 19, 2018 $ 0.252
+0.00%
$ 122.26 million $ 8,118
May 18, 2018 $ 0.266
+0.00%
$ 127.54 million $ 8,315
May 17, 2018 $ 0.273
+0.00%
$ 120.82 million $ 8,315
May 16, 2018 $ 0.297
+0.00%
$ 131.2 million $ 8,677
May 15, 2018 $ 0.3
+0.00%
$ 138.05 million $ 8,625
May 14, 2018 $ 0.297
+0.00%
$ 145.21 million $ 8,580
May 13, 2018 $ 0.286
+0.00%
$ 153.88 million $ 8,453
May 12, 2018 $ 0.318
+0.00%
$ 143.18 million $ 8,742
May 11, 2018 $ 0.365
+0.00%
$ 143.71 million $ 9,292
May 10, 2018 $ 0.359
+0.00%
$ 168.22 million $ 9,216
May 9, 2018 $ 0.377
+0.00%
$ 171.95 million $ 9,296
May 8, 2018 $ 0.37
+0.00%
$ 175.19 million $ 9,385
May 7, 2018 $ 0.388
+0.00%
$ 186.24 million $ 9,671
May 6, 2018 $ 0.394
+0.00%
$ 180.89 million $ 9,840
May 5, 2018 $ 0.365
+0.00%
$ 203.5 million $ 9,674
May 4, 2018 $ 0.38
+0.00%
$ 175.56 million $ 9,376
May 3, 2018 $ 0.373
+0.00%
$ 180.36 million $ 9,139
May 2, 2018 $ 0.334
+0.00%
$ 181.95 million $ 9,030
May 1, 2018 $ 0.352
+0.00%
$ 176.38 million $ 9,317
Apr 30, 2018 $ 0.341
+0.00%
$ 168.38 million $ 9,368
Apr 29, 2018 $ 0.311
+0.00%
$ 168.75 million $ 9,241
Apr 28, 2018 $ 0.287
+0.00%
$ 161.81 million $ 9,233
Apr 27, 2018 $ 0.274
+0.00%
$ 138.68 million $ 8,901
Apr 26, 2018 $ 0.289
+0.00%
$ 136.66 million $ 9,254
Apr 25, 2018 $ 0.331
+0.00%
$ 128.11 million $ 9,283
Apr 24, 2018 $ 0.319
+0.00%
$ 154.46 million $ 8,889
Apr 23, 2018 $ 0.275
+0.00%
$ 158.8 million $ 8,889
Apr 22, 2018 $ 0.267
+0.00%
$ 132.14 million $ 8,810
Apr 21, 2018 $ 0.275
+0.00%
$ 121.72 million $ 8,424
Apr 20, 2018 $ 0.251
+0.00%
$ 129.74 million $ 8,217
Apr 19, 2018 $ 0.235
+0.00%
$ 128.15 million $ 8,047
Apr 18, 2018 $ 0.237
+0.00%
$ 111.96 million $ 8,053
Apr 17, 2018 $ 0.224
+0.00%
$ 111.3 million $ 8,093