Achain Historical Data

ACT Page 54
Download
Date Close Price change Market cap Trading volume
Feb 25, 2018 $ 0.37
+0.00%
$ 105.72 million $ 10,048
Feb 24, 2018 $ 0.382
+0.00%
$ 106.63 million $ 10,120
Feb 23, 2018 $ 0.404
+0.00%
$ 116.59 million $ 10,429
Feb 22, 2018 $ 0.439
+0.00%
$ 114.45 million $ 10,993
Feb 21, 2018 $ 0.504
+0.00%
$ 124.47 million $ 11,592
Feb 20, 2018 $ 0.474
+0.00%
$ 138.73 million $ 10,922
Feb 19, 2018 $ 0.466
+0.00%
$ 153.87 million $ 10,831
Feb 18, 2018 $ 0.446
+0.00%
$ 135.56 million $ 10,695
Feb 17, 2018 $ 0.409
+0.00%
$ 147.46 million $ 10,082
Feb 16, 2018 $ 0.403
+0.00%
$ 125.2 million $ 9,805
Feb 15, 2018 $ 0.374
+0.00%
$ 125.89 million $ 9,007
Feb 14, 2018 $ 0.367
+0.00%
$ 117.37 million $ 8,691
Feb 13, 2018 $ 0.384
+0.00%
$ 109.95 million $ 8,617
Feb 12, 2018 $ 0.387
+0.00%
$ 109.4 million $ 8,283
Feb 11, 2018 $ 0.432
+0.00%
$ 112.12 million $ 8,725
Feb 10, 2018 $ 0.407
+0.00%
$ 120.68 million $ 8,285
Feb 9, 2018 $ 0.359
+0.00%
$ 136.54 million $ 8,169
Feb 8, 2018 $ 0.34
+0.00%
$ 117.07 million $ 7,926
Feb 7, 2018 $ 0.284
+0.00%
$ 97.74 million $ 6,816
Feb 6, 2018 $ 0.33
+0.00%
$ 100.9 million $ 7,731
Feb 5, 2018 $ 0.389
+0.00%
$ 85.59 million $ 8,809
Feb 4, 2018 $ 0.403
+0.00%
$ 105.93 million $ 8,909
Feb 3, 2018 $ 0.381
+0.00%
$ 125.14 million $ 8,647
Feb 2, 2018 $ 0.44
+0.00%
$ 116.85 million $ 9,654
Feb 1, 2018 $ 0.484
+0.00%
$ 128.24 million $ 10,112
Jan 31, 2018 $ 0.512
+0.00%
$ 150.18 million $ 10,803
Jan 30, 2018 $ 0.557
+0.00%
$ 137.84 million $ 11,414
Jan 29, 2018 $ 0.579
+0.00%
$ 163.06 million $ 11,746
Jan 28, 2018 $ 0.613
+0.00%
$ 177.5 million $ 11,271
Jan 27, 2018 $ 0.612
+0.00%
$ 178.94 million $ 11,082
Jan 26, 2018 $ 0.603
+0.00%
$ 187.99 million $ 11,376
Jan 25, 2018 $ 0.47
+0.00%
$ 186.58 million $ 11,074
Jan 24, 2018 $ 0.423
+0.00%
$ 155.85 million $ 10,796
Jan 23, 2018 $ 0.524
+0.00%
$ 130.43 million $ 11,245
Jan 22, 2018 $ 0.603
+0.00%
$ 125.06 million $ 12,076
Jan 21, 2018 $ 0.693
+0.00%
$ 169.19 million $ 12,551
Jan 20, 2018 $ 0.65
+0.00%
$ 211.1 million $ 11,592
Jan 19, 2018 $ 0.561
+0.00%
$ 200.02 million $ 11,608
Jan 18, 2018 $ 0.427
+0.00%
$ 182.09 million $ 10,627
Jan 17, 2018 $ 0.502
+0.00%
$ 140.13 million $ 12,248
Jan 16, 2018 $ 0.686
+0.00%
$ 143.21 million $ 14,000
Jan 15, 2018 $ 0.783
+0.00%
$ 184.75 million $ 13,788
Jan 14, 2018 $ 0.934
+0.00%
$ 231.02 million $ 14,335
Jan 13, 2018 $ 1.09
+0.00%
$ 271.24 million $ 13,827
Jan 12, 2018 $ 1.13
+0.00%
$ 305.11 million $ 13,911
Jan 11, 2018 $ 1.26
+0.00%
$ 350.9 million $ 14,358
Jan 10, 2018 $ 1.2
+0.00%
$ 352.94 million $ 15,040
Jan 9, 2018 $ 1.1
+0.00%
$ 414.4 million $ 15,504
Jan 8, 2018 $ 1.05
+0.00%
$ 338.7 million $ 16,773
Jan 7, 2018 $ 0.86
+0.00%
$ 343.8 million $ 17,158