Asian Chain Commerce Alliance Historical Data

ACCA Page 19
Download
Date Close Price change Market cap Trading volume
Mar 6, 4 AM $ 6.27
+8.21%
$ 13.17 million $ 76,885
Mar 6, 3 AM $ 5.76
+15.09%
$ 12.09 million $ 64,669
Mar 6, 2 AM $ 5
-14.04%
$ 10.5 million $ 398,859
Mar 6, 1 AM $ 5.88
-7.87%
$ 12.35 million $ 383,314
Mar 6, 12 AM $ 6.38
+0.33%
$ 13.41 million $ 368,343
Mar 5, 11 PM $ 6.37
-4.31%
$ 13.37 million $ 364,979
Mar 5, 10 PM $ 6.65
+0.13%
$ 13.97 million $ 373,085
Mar 5, 9 PM $ 6.68
-7.29%
$ 14.02 million $ 371,805
Mar 5, 8 PM $ 7.39
-14.29%
$ 15.52 million $ 355,348
Mar 5, 7 PM $ 8.67
-1.16%
$ 18.2 million $ 328,599
Mar 5, 6 PM $ 8.73
+1.24%
$ 18.34 million $ 325,982
Mar 5, 5 PM $ 8.65
-3.03%
$ 18.17 million $ 320,235
Mar 5, 4 PM $ 8.91
+2.28%
$ 18.71 million $ 308,284
Mar 5, 3 PM $ 8.71
+2.75%
$ 18.28 million $ 299,879
Mar 5, 2 PM $ 8.46
-14.42%
$ 17.76 million $ 287,769
Mar 5, 1 PM $ 9.88
-4.45%
$ 20.75 million $ 241,009
Mar 5, 12 PM $ 10.35
-5.83%
$ 21.73 million $ 224,050
Mar 5, 11 AM $ 10.97
-3.81%
$ 23.04 million $ 198,844
Mar 5, 10 AM $ 11.4
-1.41%
$ 23.94 million $ 184,876
Mar 5, 9 AM $ 11.62
-4.75%
$ 24.39 million $ 167,659
Mar 5, 8 AM $ 12.17
+2.52%
$ 25.55 million $ 148,698
Mar 5, 7 AM $ 11.87
+1.33%
$ 24.93 million $ 139,633
Mar 5, 6 AM $ 11.71
+2.95%
$ 24.6 million $ 134,154
Mar 5, 5 AM $ 11.37
+1.10%
$ 23.88 million $ 123,263
Mar 5, 4 AM $ 11.21
+1.36%
$ 23.55 million $ 112,755
Mar 5, 3 AM $ 11.04
+1.94%
$ 23.18 million $ 104,849
Mar 5, 2 AM $ 10.97
-5.26%
$ 23.03 million $ 259,495
Mar 5, 1 AM $ 11.58
-15.78%
$ 24.32 million $ 235,835
Mar 5, 12 AM $ 13.82
-0.52%
$ 29.02 million $ 189,819
Mar 4, 11 PM $ 13.87
-0.56%
$ 29.12 million $ 172,817
Mar 4, 10 PM $ 13.95
-0.28%
$ 29.29 million $ 163,599
Mar 4, 9 PM $ 13.99
-0.14%
$ 29.39 million $ 163,087
Mar 4, 8 PM $ 14.03
+0.05%
$ 29.45 million $ 163,355
Mar 4, 7 PM $ 14.03
+0.20%
$ 29.47 million $ 162,211
Mar 4, 6 PM $ 14.04
-0.11%
$ 29.48 million $ 160,325
Mar 4, 5 PM $ 14.03
-0.73%
$ 29.47 million $ 152,935
Mar 4, 4 PM $ 14.11
+0.00%
$ -- $ 146,786
Mar 4, 1 PM $ 14.13
+0.45%
$ 29.67 million $ 128,078
Mar 4, 12 PM $ 14.06
-0.58%
$ 29.53 million $ 126,328
Mar 4, 11 AM $ 14.12
+0.72%
$ 29.65 million $ 113,994
Mar 4, 9 AM $ 14.23
-0.42%
$ 29.88 million $ 84,281
Mar 4, 8 AM $ 14.2
+1.35%
$ 29.83 million $ 77,066
Mar 4, 7 AM $ 13.97
+2.69%
$ 29.34 million $ 69,329
Mar 4, 6 AM $ 13.61
+0.75%
$ 28.57 million $ 59,354
Mar 4, 5 AM $ 13.47
+0.25%
$ 28.3 million $ 50,182
Mar 4, 4 AM $ 13.45
-1.21%
$ 28.24 million $ 42,631
Mar 4, 3 AM $ 13.62
-1.21%
$ 28.6 million $ 36,014
Mar 4, 2 AM $ 13.76
+1.02%
$ 28.9 million $ 324,843
Mar 4, 1 AM $ 13.59
+0.66%
$ 28.53 million $ 310,854
Mar 4, 12 AM $ 13.47
-1.15%
$ 28.3 million $ 297,125