Achain Historical Data

ACT Page 55
Download
Date Close Price change Market cap Trading volume
Jan 6, 2018 $ 0.671
+0.00%
$ 308.11 million $ 16,276
Jan 5, 2018 $ 0.476
+0.00%
$ 211.97 million $ 15,085
Jan 4, 2018 $ 0.389
+0.00%
$ 209.76 million $ 15,163
Jan 3, 2018 $ 0.384
+0.00%
$ 118.94 million $ 14,068
Jan 2, 2018 $ 0.373
+0.00%
$ 115.87 million $ 13,687
Jan 1, 2018 $ 0.364
+0.00%
$ 116.77 million $ 13,480
Dec 31, 2017 $ 0.361
+0.00%
$ 113.48 million $ 13,492
Dec 30, 2017 $ 0.37
+0.00%
$ 106.51 million $ 14,735
Dec 29, 2017 $ 0.341
+0.00%
$ 122.08 million $ 14,669
Dec 28, 2017 $ 0.377
+0.00%
$ 100.02 million $ 16,047
Dec 27, 2017 $ 0.369
+0.00%
$ 110.82 million $ 15,386
Dec 26, 2017 $ 0.353
+0.00%
$ 109.84 million $ 14,001
Dec 25, 2017 $ 0.333
+0.00%
$ 107.92 million $ 13,730
Dec 24, 2017 $ 0.316
+0.00%
$ 99.47 million $ 14,781
Dec 23, 2017 $ 0.31
+0.00%
$ 91.33 million $ 13,913
Dec 22, 2017 $ 0.399
+0.00%
$ 73.95 million $ 16,460
Dec 21, 2017 $ 0.418
+0.00%
$ 112.99 million $ 17,013
Dec 20, 2017 $ 0.403
+0.00%
$ 125.57 million $ 18,535
Dec 19, 2017 $ 0.338
+0.00%
$ 130.43 million $ 18,915
Dec 18, 2017 $ 0.33
+0.00%
$ 117.26 million $ 19,500
Dec 17, 2017 $ 0.305
+0.00%
$ 95.61 million $ 18,290
Dec 16, 2017 $ 0.27
+0.00%
$ 99.62 million $ 17,566
Dec 15, 2017 $ 0.263
+0.00%
$ 80.36 million $ 16,537
Dec 14, 2017 $ 0.263
+0.00%
$ 80.11 million $ 16,929
Dec 13, 2017 $ 0.271
+0.00%
$ 77.12 million $ 17,090
Dec 12, 2017 $ 0.271
+0.00%
$ 74.73 million $ 16,630
Dec 11, 2017 $ 0.263
+0.00%
$ 88.09 million $ 14,549
Dec 10, 2017 $ 0.279
+0.00%
$ 79.35 million $ 15,433
Dec 9, 2017 $ 0.283
+0.00%
$ 83.31 million $ 16,237
Dec 8, 2017 $ 0.303
+0.00%
$ 87.77 million $ 15,230
Dec 7, 2017 $ 0.284
+0.00%
$ 90.25 million $ 12,747
Dec 6, 2017 $ 0.25
+0.00%
$ 94.01 million $ 11,793
Dec 5, 2017 $ 0.215
+0.00%
$ 79 million $ 11,434
Dec 4, 2017 $ 0.21
+0.00%
$ 72.35 million $ 11,370
Dec 3, 2017 $ 0.214
+0.00%
$ 62.61 million $ 11,072
Dec 2, 2017 $ 0.218
+0.00%
$ 61.52 million $ 10,301
Dec 1, 2017 $ 0.206
+0.00%
$ 72.62 million $ 10,057
Nov 30, 2017 $ 0.207
+0.00%
$ 73.33 million $ 10,596
Nov 29, 2017 $ 0.221
+0.00%
$ 55.3 million $ 9,944
Nov 28, 2017 $ 0.225
+0.00%
$ 63.44 million $ 9,636
Nov 27, 2017 $ 0.199
+0.00%
$ 68.82 million $ 9,064
Nov 26, 2017 $ 0.172
+0.00%
$ 67.41 million $ 8,465
Nov 25, 2017 $ 0.164
+0.00%
$ 53.37 million $ 8,176
Nov 24, 2017 $ 0.174
+0.00%
$ 48.88 million $ 8,195
Nov 23, 2017 $ 0.158
+0.00%
$ 48.37 million $ 8,191
Nov 22, 2017 $ 0.136
+0.00%
$ 56.72 million $ 8,148
Nov 21, 2017 $ 0.128
+0.00%
$ 44.05 million $ 8,097
Nov 20, 2017 $ 0.123
+0.00%
$ 39.63 million $ 7,833
Nov 19, 2017 $ 0.117
+0.00%
$ 37.97 million $ 7,709
Nov 18, 2017 $ 0.119
+0.00%
$ 36.51 million $ 7,848