Achain Historical Data

ACT Page 53
Download
Date Close Price change Market cap Trading volume
Apr 16, 2018 $ 0.226
+0.00%
$ 106.92 million $ 8,181
Apr 15, 2018 $ 0.221
+0.00%
$ 110.34 million $ 7,992
Apr 14, 2018 $ 0.224
+0.00%
$ 102.17 million $ 7,971
Apr 13, 2018 $ 0.196
+0.00%
$ 101.57 million $ 7,301
Apr 12, 2018 $ 0.181
+0.00%
$ 105.46 million $ 6,878
Apr 11, 2018 $ 0.177
+0.00%
$ 86.17 million $ 6,787
Apr 10, 2018 $ 0.179
+0.00%
$ 84.18 million $ 6,929
Apr 9, 2018 $ 0.186
+0.00%
$ 80.71 million $ 7,000
Apr 8, 2018 $ 0.184
+0.00%
$ 84.53 million $ 6,890
Apr 7, 2018 $ 0.177
+0.00%
$ 86.86 million $ 6,685
Apr 6, 2018 $ 0.179
+0.00%
$ 80.77 million $ 6,790
Apr 5, 2018 $ 0.194
+0.00%
$ 83.43 million $ 7,155
Apr 4, 2018 $ 0.205
+0.00%
$ 84.88 million $ 7,347
Apr 3, 2018 $ 0.197
+0.00%
$ 99.64 million $ 7,005
Apr 2, 2018 $ 0.198
+0.00%
$ 90.98 million $ 6,848
Apr 1, 2018 $ 0.206
+0.00%
$ 90.6 million $ 7,035
Mar 31, 2018 $ 0.194
+0.00%
$ 96.87 million $ 6,951
Mar 30, 2018 $ 0.206
+0.00%
$ 90.95 million $ 7,605
Mar 29, 2018 $ 0.204
+0.00%
$ 87.31 million $ 7,956
Mar 28, 2018 $ 0.182
+0.00%
$ 108.58 million $ 8,016
Mar 27, 2018 $ 0.189
+0.00%
$ 82.94 million $ 8,268
Mar 26, 2018 $ 0.203
+0.00%
$ 86.5 million $ 8,585
Mar 25, 2018 $ 0.212
+0.00%
$ 93.12 million $ 8,900
Mar 24, 2018 $ 0.208
+0.00%
$ 95.28 million $ 8,567
Mar 23, 2018 $ 0.216
+0.00%
$ 97.56 million $ 8,835
Mar 22, 2018 $ 0.207
+0.00%
$ 98.25 million $ 9,023
Mar 21, 2018 $ 0.194
+0.00%
$ 95.82 million $ 8,648
Mar 20, 2018 $ 0.175
+0.00%
$ 91.56 million $ 8,363
Mar 19, 2018 $ 0.159
+0.00%
$ 86.36 million $ 7,689
Mar 18, 2018 $ 0.192
+0.00%
$ 80.39 million $ 8,136
Mar 17, 2018 $ 0.197
+0.00%
$ 82.3 million $ 8,335
Mar 16, 2018 $ 0.191
+0.00%
$ 91.82 million $ 8,155
Mar 15, 2018 $ 0.211
+0.00%
$ 90.11 million $ 8,870
Mar 14, 2018 $ 0.223
+0.00%
$ 90.85 million $ 9,203
Mar 13, 2018 $ 0.238
+0.00%
$ 101.26 million $ 9,516
Mar 12, 2018 $ 0.225
+0.00%
$ 104.33 million $ 9,080
Mar 11, 2018 $ 0.237
+0.00%
$ 110.04 million $ 9,316
Mar 10, 2018 $ 0.217
+0.00%
$ 99.79 million $ 8,975
Mar 9, 2018 $ 0.246
+0.00%
$ 108.11 million $ 9,803
Mar 8, 2018 $ 0.282
+0.00%
$ 102.95 million $ 10,504
Mar 7, 2018 $ 0.327
+0.00%
$ 76.67 million $ 11,128
Mar 6, 2018 $ 0.353
+0.00%
$ 92.31 million $ 11,535
Mar 5, 2018 $ 0.355
+0.00%
$ 106.6 million $ 11,293
Mar 4, 2018 $ 0.375
+0.00%
$ 105.82 million $ 11,366
Mar 3, 2018 $ 0.367
+0.00%
$ 110.26 million $ 11,017
Mar 2, 2018 $ 0.373
+0.00%
$ 108.82 million $ 10,667
Mar 1, 2018 $ 0.385
+0.00%
$ 114.71 million $ 10,696
Feb 28, 2018 $ 0.393
+0.00%
$ 108.96 million $ 10,594
Feb 27, 2018 $ 0.364
+0.00%
$ 118.97 million $ 9,962
Feb 26, 2018 $ 0.354
+0.00%
$ 116.48 million $ 9,688