All Crypto Mechanics Historical Data

ACM Page 4
Download
Date Close Price change Market cap Trading volume
May 23, 2025 $ 0.157
+0.00%
$ -- $ 10
May 22, 2025 $ 0.157
+0.00%
$ 392.48 million $ 10
May 21, 2025 $ 0.149
+0.00%
$ -- $ 39
May 20, 2025 $ 0.149
-5.56%
$ 372.5 million $ 39
May 19, 2025 $ 0.158
+5.19%
$ 394.45 million $ 68
May 18, 2025 $ 0.15
-4.94%
$ 375 million $ 20
May 17, 2025 $ 0.158
-0.84%
$ 394.48 million $ 85
May 16, 2025 $ 0.159
+0.00%
$ 397.82 million $ 139
May 15, 2025 $ 0.147
+0.16%
$ -- $ 15
May 14, 2025 $ 0.147
+0.30%
$ 366.87 million $ 26
May 13, 2025 $ 0.158
-0.28%
$ -- $ 185
May 12, 2025 $ 0.158
-0.20%
$ 396.23 million $ 185
May 11, 2025 $ 0.154
+0.10%
$ 384.67 million $ 16
May 10, 2025 $ 0.154
+0.02%
$ 384.64 million $ 16
May 9, 2025 $ 0.148
+0.07%
$ 369.87 million $ 22
May 8, 2025 $ 0.148
-7.12%
$ 369.18 million $ 380
May 7, 2025 $ 0.159
+9.70%
$ 397.64 million $ 128
May 6, 2025 $ 0.145
-8.23%
$ 362.47 million $ 704
May 5, 2025 $ 0.158
+8.61%
$ 394.98 million $ 37
May 4, 2025 $ 0.145
+0.10%
$ 363.68 million $ 361
May 3, 2025 $ 0.145
-0.12%
$ 363.32 million $ 132
May 2, 2025 $ 0.16
+6.96%
$ 399.77 million $ 12
May 1, 2025 $ 0.149
-7.26%
$ 373.75 million $ 28
Apr 30, 2025 $ 0.161
+0.34%
$ 403.02 million $ 234
Apr 29, 2025 $ 0.161
-0.50%
$ 401.65 million $ 497
Apr 28, 2025 $ 0.161
+12.48%
$ 403.68 million $ 89
Apr 27, 2025 $ 0.144
-4.66%
$ 358.88 million $ 561
Apr 26, 2025 $ 0.151
-0.01%
$ 376.43 million $ 28
Apr 25, 2025 $ 0.146
+0.46%
$ 365.13 million $ 281
Apr 24, 2025 $ 0.145
-3.18%
$ 363.45 million $ 253
Apr 23, 2025 $ 0.15
+1.56%
$ 375.38 million $ 696
Apr 22, 2025 $ 0.148
+1.86%
$ 369.63 million $ 734
Apr 21, 2025 $ 0.145
-5.97%
$ 362.88 million $ 882
Apr 20, 2025 $ 0.154
-0.90%
$ 385.93 million $ 90
Apr 19, 2025 $ 0.156
+0.00%
$ 389.43 million $ 29
Apr 18, 2025 $ 0.155
+0.00%
$ -- $ 44
Apr 17, 2025 $ 0.155
-0.46%
$ 387.73 million $ 44
Apr 16, 2025 $ 0.156
+0.45%
$ 389.5 million $ 44
Download