Achain Historical Data

ACT Page 8
Download
Date Close Price change Market cap Trading volume
Jun 25, 2024 $ 0.00055
-9.86%
$ 412,513 $ 14,223
Jun 24, 2024 $ 0.00061
+6.30%
$ 457,653 $ 519
Jun 23, 2024 $ 0.000574
-5.49%
$ 430,524 $ 1,512
Jun 22, 2024 $ 0.000607
+11.11%
$ 455,527 $ 291
Jun 21, 2024 $ 0.000546
+4.52%
$ 409,975 $ 738
Jun 20, 2024 $ 0.000523
-22.13%
$ 392,250 $ 20,196
Jun 19, 2024 $ 0.000671
+15.33%
$ 503,737 $ 3,426
Jun 18, 2024 $ 0.000582
-1.97%
$ 436,769 $ 24,946
Jun 17, 2024 $ 0.000594
+1.39%
$ 445,530 $ 80,792
Jun 16, 2024 $ 0.000585
-3.58%
$ 439,407 $ 1,405
Jun 15, 2024 $ 0.000607
+0.09%
$ 455,704 $ 1,193
Jun 14, 2024 $ 0.000607
-0.95%
$ 455,280 $ 1,006
Jun 13, 2024 $ 0.000612
-17.16%
$ 459,647 $ 143,406
Jun 12, 2024 $ 0.000739
+0.50%
$ 554,834 $ 2,567
Jun 11, 2024 $ 0.000736
+0.07%
$ 552,113 $ 1,782
Jun 10, 2024 $ 0.000735
-0.29%
$ 551,741 $ 4,666
Jun 9, 2024 $ 0.000676
-8.33%
$ 507,254 $ 11,708
Jun 8, 2024 $ 0.000737
+0.00%
$ 553,375 $ 25,910
Jun 7, 2024 $ 0.000737
-0.18%
$ 553,375 $ 3,332
Jun 6, 2024 $ 0.000739
+0.46%
$ 554,359 $ 7,354
Jun 5, 2024 $ 0.000736
-0.18%
$ 552,181 $ 7,737
Jun 4, 2024 $ 0.000737
-0.10%
$ 553,130 $ 8,243
Jun 3, 2024 $ 0.000738
-5.97%
$ 553,705 $ 12,650
Jun 2, 2024 $ 0.000785
-1.83%
$ 588,846 $ 10,730
Jun 1, 2024 $ 0.000799
-2.76%
$ 599,809 $ 21,801
May 31, 2024 $ 0.000822
-9.98%
$ 616,807 $ 89,881
May 30, 2024 $ 0.000913
+1.13%
$ 685,221 $ 58,883
May 29, 2024 $ 0.000903
-8.66%
$ 677,578 $ 44,153
May 28, 2024 $ 0.000988
-2.26%
$ 741,791 $ 18,586
May 27, 2024 $ 0.00101
-8.00%
$ 758,963 $ 54,294
May 26, 2024 $ 0.0011
-2.74%
$ 824,995 $ 33,657
May 25, 2024 $ 0.00113
-5.95%
$ 848,249 $ 38,725
May 24, 2024 $ 0.0012
-2.45%
$ 901,890 $ 48,373
May 23, 2024 $ 0.00123
-14.28%
$ 924,497 $ 46,962
May 22, 2024 $ 0.00144
-6.46%
$ 1.08 million $ 26,095
May 21, 2024 $ 0.00154
-13.96%
$ 1.15 million $ 61,672
May 20, 2024 $ 0.00179
+7.75%
$ 1.34 million $ 269,299
May 19, 2024 $ 0.00166
-0.95%
$ 1.24 million $ 251,582
May 18, 2024 $ 0.00167
-0.08%
$ 1.26 million $ 261,682
May 17, 2024 $ 0.00167
+2.70%
$ 1.26 million $ 264,794
May 16, 2024 $ 0.00163
-0.85%
$ 1.22 million $ 242,633
May 15, 2024 $ 0.00164
+6.84%
$ 1.23 million $ 194,354
May 14, 2024 $ 0.00154
-2.16%
$ 1.16 million $ 253,324
May 13, 2024 $ 0.00157
+2.33%
$ 1.18 million $ 258,268
May 12, 2024 $ 0.00154
+1.12%
$ 1.15 million $ 254,979
May 11, 2024 $ 0.00152
+0.00%
$ 1.14 million $ 255,850
May 10, 2024 $ 0.00152
-3.55%
$ 1.14 million $ 306,075
May 9, 2024 $ 0.00158
+3.07%
$ 1.18 million $ 306,471
May 8, 2024 $ 0.00153
-1.79%
$ 1.15 million $ 299,112
May 7, 2024 $ 0.00156
-1.37%
$ 1.17 million $ 299,691