Achain Historical Data

ACT Page 7
Download
Date Close Price change Market cap Trading volume
Aug 14, 2024 $ 0.000256
+0.79%
$ 192,055 $ 115
Aug 13, 2024 $ 0.000254
+1.32%
$ 190,555 $ 192
Aug 12, 2024 $ 0.000251
-0.14%
$ 188,261 $ 155
Aug 11, 2024 $ 0.000251
+0.16%
$ 188,533 $ 108
Aug 10, 2024 $ 0.000251
+0.00%
$ 188,239 $ 216
Aug 9, 2024 $ 0.000251
+0.23%
$ 188,239 $ 1,184
Aug 8, 2024 $ 0.00025
+0.27%
$ 187,802 $ 135
Aug 7, 2024 $ 0.00025
-19.28%
$ 187,298 $ 803
Aug 6, 2024 $ 0.000309
+25.36%
$ 232,024 $ 330
Aug 5, 2024 $ 0.000247
-1.25%
$ 185,081 $ 1,189
Aug 4, 2024 $ 0.00025
-19.22%
$ 187,427 $ 175
Aug 3, 2024 $ 0.000309
+0.00%
$ 232,010 $ 952
Aug 2, 2024 $ 0.000309
+0.69%
$ 232,010 $ 409
Aug 1, 2024 $ 0.000307
-0.16%
$ 230,414 $ 583
Jul 31, 2024 $ 0.000308
-16.25%
$ 230,882 $ 2,210
Jul 30, 2024 $ 0.000367
-0.12%
$ 275,784 $ 1,488
Jul 29, 2024 $ 0.000368
-0.11%
$ 276,158 $ 1,149
Jul 28, 2024 $ 0.000368
+0.09%
$ 276,463 $ 5,984
Jul 27, 2024 $ 0.000368
+20.00%
$ 276,223 $ 6,326
Jul 26, 2024 $ 0.000307
-28.40%
$ 230,186 $ 4,127
Jul 25, 2024 $ 0.000429
-0.50%
$ 321,671 $ 2,523
Jul 24, 2024 $ 0.000431
-0.18%
$ 323,175 $ 916
Jul 23, 2024 $ 0.000431
-0.10%
$ 323,773 $ 621
Jul 22, 2024 $ 0.000431
-0.10%
$ 323,753 $ 4,784
Jul 21, 2024 $ 0.000432
+16.67%
$ 324,072 $ 4,648
Jul 20, 2024 $ 0.00037
-14.29%
$ 277,775 $ 1,712
Jul 19, 2024 $ 0.000432
-0.13%
$ 324,071 $ 1,054
Jul 18, 2024 $ 0.000432
-0.20%
$ 324,553 $ 1,779
Jul 17, 2024 $ 0.000433
-12.38%
$ 325,195 $ 1,801
Jul 16, 2024 $ 0.000495
+14.55%
$ 371,466 $ 3,894
Jul 15, 2024 $ 0.000432
-12.97%
$ 324,284 $ 873
Jul 14, 2024 $ 0.000496
+14.28%
$ 372,620 $ 3,359
Jul 13, 2024 $ 0.000434
+0.00%
$ 326,052 $ 1,263
Jul 12, 2024 $ 0.000434
-0.02%
$ 326,052 $ 307
Jul 11, 2024 $ 0.000434
-1.45%
$ 326,124 $ 561
Jul 10, 2024 $ 0.000432
+0.49%
$ 324,252 $ 682
Jul 9, 2024 $ 0.00043
+0.12%
$ 322,857 $ 601
Jul 8, 2024 $ 0.00043
-8.18%
$ 322,461 $ 845
Jul 7, 2024 $ 0.000468
-12.85%
$ 351,186 $ 615
Jul 6, 2024 $ 0.000492
+0.00%
$ 369,484 $ 2,269
Jul 5, 2024 $ 0.000492
-7.94%
$ 369,484 $ 1,781
Jul 4, 2024 $ 0.000535
+8.57%
$ 401,337 $ 5,043
Jul 3, 2024 $ 0.000492
+1.08%
$ 369,668 $ 3,508
Jul 2, 2024 $ 0.000487
-0.14%
$ 365,734 $ 816
Jul 1, 2024 $ 0.000488
-2.77%
$ 366,262 $ 2,024
Jun 30, 2024 $ 0.000502
+4.78%
$ 376,707 $ 1,395
Jun 29, 2024 $ 0.000479
-12.98%
$ 359,518 $ 2,361
Jun 28, 2024 $ 0.00055
+12.78%
$ 413,162 $ 260
Jun 27, 2024 $ 0.000488
-10.54%
$ 366,356 $ 1,830
Jun 26, 2024 $ 0.000546
-0.72%
$ 409,533 $ 2,863