Achain (ACT) historical data and Live price

achain

Achain

ACT
$ 0.00739 + 9.015 % 0.00000039 BTC
MARKET CAP
7.243 M
24H VOLUME
3.908 M
CIRC.SUPPLY
980 M
MAX SUPPLY
1 B
Rank620
1H -1.03 %
24H 9.01 %
7D 8.95 %
EXPLORER 1
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/27/200.0070.0070.0070.0075,481,995.1256,702,310.783
10/26/200.0070.0070.0070.0075,239,367.0267,047,962.394
10/25/200.0070.0080.0070.0075,000,940.3677,249,464.798
10/24/200.0080.0080.0070.0073,089,212.2057,296,599.148
10/23/200.0080.0080.0080.0083,888,590.927,560,756.162
10/22/200.0080.0080.0080.0083,659,506.2447,627,814.6
10/21/200.0070.0080.0070.0083,889,554.0387,542,539.42
10/20/200.0080.0080.0070.0072,941,805.5277,191,578.371
10/19/200.0080.0080.0080.0082,735,811.6527,403,592.195
10/18/200.0070.0080.0070.0083,112,312.1367,464,417.876
10/17/200.0070.0080.0070.0074,851,263.1497,233,843.312
10/16/200.0080.0080.0070.0074,677,984.577,245,653.107
10/15/200.0080.0080.0080.0082,052,493.7657,778,240.326
10/14/200.0080.0090.0080.0083,682,066.3997,922,921.815
10/13/200.0080.0080.0080.0085,243,111.4368,195,459.087
10/12/200.0080.0080.0080.0085,004,027.9887,691,369.796
10/11/200.0080.0080.0080.0085,012,913.5077,779,516.564
10/10/200.0080.0080.0080.0085,150,277.0257,735,170.521
10/9/200.0080.0080.0080.0083,349,353.4347,878,334.457
10/8/200.0080.0080.0080.0085,020,550.2327,715,457.544
10/7/200.0080.0080.0070.0083,332,555.2877,630,213.986
10/6/200.0080.0090.0080.0085,391,065.1647,465,737.62
10/5/200.0080.0090.0080.0085,099,292.0277,999,730.7
10/4/200.0080.0090.0080.0087,512,489.3348,242,757.688
10/3/200.0080.0090.0080.0087,130,344.4938,092,124.255
10/2/200.0090.0090.0080.00810,234,845.9878,069,910.824
10/1/200.0090.0090.0090.00914,827,482.0028,510,541.029
9/29/200.0090.0090.0090.0099,488,700.7518,700,133.934
9/28/200.0090.0090.0090.0091,889,967.6748,561,847.004
9/27/200.0090.0090.0090.0099,396,287.1188,690,001.199
9/26/200.0090.010.0090.0091,804,149.829,012,531.074
9/25/200.0090.010.0090.0095,819,102.6779,030,355.024
9/24/200.0080.0090.0080.0092,627,661.7328,747,748.475
9/23/200.0090.0090.0080.0085,291,604.7918,019,294.264
9/22/200.0080.0090.0080.0096,416,733.6918,548,746.626
9/21/200.0090.0090.0080.0083,583,119.9148,125,986.182
9/20/200.010.010.0090.0094,841,555.0589,137,772.668
9/19/200.0090.010.0090.017,877,927.7369,541,818.525
9/18/200.010.010.0090.0093,869,353.2559,102,937.874
9/17/200.010.010.0090.014,332,407.8489,325,878.615
9/16/200.010.010.0090.017,647,261.6229,398,622.688
9/15/200.0110.0110.0090.018,381,507.1279,407,660.818
9/14/200.010.0110.010.0115,700,405.00410,344,625.009
9/13/200.0110.0110.0090.0111,112,387.3869,960,096.069
9/12/200.0110.0120.0110.0112,105,711.90910,603,767.402
9/11/200.0120.0130.0110.0113,583,059.17910,489,915.968
9/10/200.0090.0130.0090.0124,850,722.6612,010,604.551
9/9/200.0090.010.0090.0091,845,779.2429,117,978.1
9/8/200.0090.0090.0080.0091,256,300.2288,445,319.298
9/7/200.0090.010.0080.0091,645,271.5188,922,757.343
9/6/200.0090.010.0080.0091,811,119.5199,166,133.29
9/5/200.010.0110.0080.0091,822,591.9978,372,805.913
9/4/200.010.0110.0090.012,487,070.99410,088,693.21
9/3/200.0130.0140.010.013,267,720.1569,485,260.029
9/2/200.0150.0150.0120.0133,278,187.312,827,826.584
9/1/200.0150.0160.0150.0153,611,155.60514,234,239.672
8/31/200.0160.0160.0150.0153,358,675.60315,065,044.157
8/30/200.0150.0180.0150.0166,653,416.97415,835,876.526
8/29/200.0160.020.0150.0159,394,691.39115,007,758.313
8/28/200.0190.0190.0150.01611,752,106.88415,434,381.255
8/27/200.0160.0280.0160.01936,030,839.18518,620,521.691
8/26/200.0110.0180.010.01613,696,984.4215,935,888.827
8/25/200.010.0110.0090.01110,009,037.70410,297,585.745
8/24/200.010.010.0090.0117,690,538.429,732,923.737
8/23/200.0090.010.0090.019,199,895.7979,364,782.19
8/22/200.0090.010.0090.00913,909,322.1248,955,542.71
8/21/200.0090.010.0090.00910,558,988.2678,986,486.545
8/20/200.0090.0090.0090.0098,681,711.1878,871,892.152
8/19/200.0090.010.0090.0099,676,920.4288,746,720.857
8/18/200.0090.0090.0090.00915,483,008.5568,881,628.085
8/17/200.0090.0090.0090.0093,343,034.8948,807,793.496
8/16/200.0090.010.0090.0097,914,058.3678,833,834.903
8/15/200.0090.0090.0090.0098,637,710.2118,910,710.148
8/14/200.0090.0090.0090.0098,282,144.8528,765,668.433
8/13/200.0090.0090.0090.0099,469,370.198,787,230.739
8/12/200.0090.010.0090.0097,760,375.188,740,681.492
8/11/200.0090.0120.0090.0099,296,635.3789,087,189.286
8/10/200.0090.010.0090.00913,265,102.8118,863,675.984
8/9/200.0090.0090.0090.00910,402,734.4468,696,689.405
8/8/200.0090.0090.0090.00912,105,131.748,856,086.914
8/7/200.0090.0090.0090.0099,764,013.6868,685,675.648
8/6/200.0090.0090.0090.0096,984,236.5238,718,426.898
8/5/200.0090.0090.0090.0098,729,839.3648,714,141.535
8/4/200.0090.0090.0090.0093,139,275.6428,708,197.484
8/3/200.0090.0090.0090.0093,839,026.8368,589,156.927
8/2/200.0090.0090.0080.00910,401,166.3048,679,384.926
8/1/200.0090.0090.0080.0097,822,182.3728,472,999.874
7/31/200.0080.0090.0080.0097,279,731.2578,348,011.131
7/30/200.0080.0090.0080.00810,052,132.2428,214,092.715
7/29/200.0080.0080.0080.0086,798,153.2687,789,743.894