Achain Historical Data

ACT
Download
Date Close Price change Market cap Trading volume
Jun 2025 $ 0.0000617
+0.96%
$ -- $ 45,964
May 2025 $ 0.000122
+1.13%
$ 91,711 $ 65,631
Apr 2025 $ 0.000181
+50.32%
$ 136,027 $ 39,283
Mar 2025 $ 0.000181
+49.47%
$ 135,739 $ 318,397
Feb 2025 $ 0.000121
-1.07%
$ 90,808 $ 16,043
Jan 2025 $ 0.000184
+49.45%
$ 91,787 $ 50,012
Dec 2024 $ 0.000185
+46.82%
$ 92,548 $ 551,984
Nov 2024 $ 0.000126
-0.71%
$ 94,796 $ 206,052
Oct 2024 $ 0.000191
-27.37%
$ 95,474 $ 38,389
Sep 2024 $ 0.000263
-18.28%
$ 197,461 $ 38,096
Aug 2024 $ 0.000322
+4.70%
$ 241,623 $ 44,958
Jul 2024 $ 0.000308
-38.71%
$ 230,882 $ 69,565
Jun 2024 $ 0.000502
-38.93%
$ 376,707 $ 420,841
May 2024 $ 0.000822
-45.82%
$ 616,807 $ 6.08 million
Apr 2024 $ 0.00152
-15.03%
$ 1.14 million $ 9.8 million
Mar 2024 $ 0.00179
+16.93%
$ 1.34 million $ 9.81 million
Feb 2024 $ 0.00153
+43.54%
$ 1.15 million $ 7.51 million
Jan 2024 $ 0.00106
-6.80%
$ 799,268 $ 6.19 million
Dec 2023 $ 0.00114
-13.43%
$ 857,594 $ 6.36 million
Nov 2023 $ 0.00132
+8.71%
$ 990,675 $ 5.78 million
Oct 2023 $ 0.00121
+1.30%
$ 911,302 $ 5.51 million
Sep 2023 $ 0.0012
+3.25%
$ 899,576 $ 5.1 million
Aug 2023 $ 0.00116
-10.54%
$ 871,302 $ 8.11 million
Jul 2023 $ 0.0013
+4.36%
$ 973,965 $ 10.08 million
Jun 2023 $ 0.00122
-2.46%
$ 914,557 $ 11.43 million
May 2023 $ 0.00125
-2.23%
$ 937,661 $ 11.03 million
Apr 2023 $ 0.00128
-2.61%
$ 959,020 $ 10.94 million
Mar 2023 $ 0.00131
+0.27%
$ 984,703 $ 11.84 million
Feb 2023 $ 0.00131
+0.30%
$ 982,030 $ 9.88 million
Jan 2023 $ 0.0013
-0.11%
$ 976,465 $ 9.83 million
Dec 2022 $ 0.0013
-2.04%
$ 977,497 $ 6.38 million
Nov 2022 $ 0.00132
-34.06%
$ 989,586 $ 8.8 million
Oct 2022 $ 0.002
-18.08%
$ 1.5 million $ 6.07 million
Sep 2022 $ 0.00244
+25.79%
$ 1.83 million $ 5.6 million
Aug 2022 $ 0.00194
-8.02%
$ -- $ 15.57 million
Jul 2022 $ 0.00211
-28.10%
$ -- $ 13.62 million
Jun 2022 $ 0.00293
-10.41%
$ -- $ 5.62 million
May 2022 $ 0.00328
-35.60%
$ -- $ 5.34 million
Apr 2022 $ 0.0051
-23.09%
$ -- $ 11.54 million
Mar 2022 $ 0.00664
-16.10%
$ -- $ 12.61 million
Feb 2022 $ 0.00791
+67.81%
$ -- $ 47.58 million
Jan 2022 $ 0.00471
-22.80%
$ -- $ 25.72 million
Dec 2021 $ 0.0061
-27.37%
$ -- $ 34.2 million
Nov 2021 $ 0.0084
+3.76%
$ -- $ 49.49 million
Oct 2021 $ 0.0081
+5.96%
$ -- $ 45.99 million
Sep 2021 $ 0.00764
-38.80%
$ -- $ 79.14 million
Aug 2021 $ 0.0125
+42.72%
$ -- $ 133.54 million
Jul 2021 $ 0.00861
+8.62%
$ -- $ 34.77 million
Jun 2021 $ 0.00793
-30.04%
$ -- $ 65.05 million
May 2021 $ 0.0107
-51.83%
$ -- $ 190.02 million
Download