Achain (ACT) historical data and Live price

achain

Achain

ACT
$ 0.008935 -1.79 % 0.00000074 BTC
MARKET CAP
8.667 M
24H VOLUME
10.774 M
CIRC.SUPPLY
970 M
MAX SUPPLY
1 B
Rank509
1H -1.03 %
24H -1.79 %
7D 0.42 %
EXPLORER 1
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/28/200.0080.0080.0080.00810,096,555.8157,859,579.819
7/27/200.0080.0080.0080.0087,719,093.9667,684,747.287
7/26/200.0080.0090.0080.00819,923,584.8857,929,381.016
7/25/200.0080.0080.0080.0088,430,297.5127,699,296.575
7/24/200.0080.0080.0080.0087,273,253.6267,929,358.516
7/23/200.0080.0080.0080.00810,091,388.4857,949,044.39
7/22/200.0090.0090.0080.00810,648,530.3638,061,858.771
7/21/200.010.010.0080.00912,985,686.8448,325,442.388
7/20/200.0080.010.0080.0116,226,312.4489,302,180.535
7/19/200.0080.0080.0070.0089,636,532.0967,389,499.504
7/18/200.0080.0080.0070.0086,933,862.0627,344,836.344
7/17/200.0070.0080.0070.0086,999,655.5257,408,603.549
7/16/200.0070.0070.0070.0076,268,579.0157,100,272.701
7/15/200.0080.0080.0070.0075,688,019.6457,118,441.783
7/14/200.0080.0080.0070.0086,561,377.0317,557,261.883
7/13/200.0070.0080.0070.0086,483,890.8067,430,090.916
7/12/200.0070.0070.0070.0075,735,030.6847,072,602.884
7/11/200.0070.0070.0070.0076,321,682.3326,972,605.306
7/10/200.0070.0070.0070.0075,382,508.9686,717,233.364
7/9/200.0070.0070.0070.0077,725,047.8536,542,188.962
7/8/200.0070.0070.0060.0074,690,279.6456,499,703.823
7/7/200.0070.0070.0070.0077,624,600.0826,539,567.57
7/6/200.0070.0070.0070.0076,789,381.6346,789,947.533
7/5/200.0070.0070.0070.0077,732,768.2796,615,132.543
7/4/200.0070.0070.0070.0077,686,546.5546,861,671.235
7/3/200.0060.0070.0060.0077,461,951.3066,405,739.943
7/2/200.0060.0070.0060.0064,556,684.2446,251,022.613
7/1/200.0070.0070.0060.0065,539,628.1646,283,195.853
6/30/200.0060.0070.0060.0076,179,623.1396,520,474.408
6/29/200.0060.0060.0060.0064,245,813.8136,171,797.348
6/28/200.0060.0060.0060.0066,132,982.0415,991,779.405
6/27/200.0070.0070.0060.0066,321,135.8665,891,950.124
6/26/200.0070.0070.0060.0075,066,529.0156,332,743.98
6/25/200.0070.0070.0060.0075,114,627.4686,576,685.17
6/24/200.0070.0070.0070.0073,922,346.6876,492,201.427
6/23/200.0070.0080.0070.0076,947,549.9797,064,772.165
6/22/200.0070.0080.0070.0077,242,745.9217,259,275.419
6/21/200.0080.0080.0070.0077,427,683.8627,160,277.477
6/20/200.0070.0080.0070.0087,045,676.497,879,053.024
6/19/200.0070.0080.0070.0078,102,446.0287,274,765.775
6/18/200.0070.0070.0070.0076,951,651.4317,075,743.449
6/17/200.0070.0070.0070.0074,517,243.2477,176,967.085
6/16/200.0070.0070.0070.0075,167,633.8076,921,644.162
6/15/200.0070.0070.0060.0075,440,455.3916,438,433.838
6/14/200.0070.0070.0070.0074,526,548.7866,405,291.754
6/13/200.0060.0070.0060.0073,434,742.5936,596,577.873
6/12/200.0060.0060.0060.0063,971,842.2986,234,445.478
6/11/200.0070.0070.0060.0065,879,059.7855,675,141.183
6/10/200.0060.0070.0060.0074,851,397.5976,310,298.853
6/9/200.0060.0060.0060.0063,099,883.4466,113,972.083
6/8/200.0060.0060.0060.0062,730,870.9955,904,220.789
6/7/200.0060.0060.0060.0063,056,773.7215,828,976.865
6/6/200.0060.0060.0060.0062,540,271.9125,748,751.478
6/5/200.0060.0060.0060.0061,802,461.9975,707,187.908
6/4/200.0060.0060.0060.0061,690,332.7865,721,509.01
6/3/200.0060.0060.0060.0061,920,903.1815,696,156.928
6/2/200.0060.0060.0060.0063,109,075.085,525,589.645
6/1/200.0060.0060.0060.0062,099,264.2535,752,326.941
5/31/200.0060.0060.0060.0062,909,965.7265,612,724.753
5/30/200.0060.0060.0060.0063,614,642.5025,866,272.115
5/29/200.0060.0060.0060.0063,202,966.4345,669,385.262
5/28/200.0060.0060.0050.0062,728,937.4625,497,466.969
5/27/200.0060.0060.0050.0063,468,547.3455,343,495.613
5/26/200.0050.0060.0050.0063,497,553.645,377,110.711
5/25/200.0050.0050.0050.0053,101,718.3135,233,797.005
5/24/200.0060.0060.0050.0053,288,430.0615,024,075.642
5/23/200.0060.0060.0060.0063,413,212.1455,585,742.716
5/22/200.0050.0060.0050.0062,831,031.4515,320,383.614
5/21/200.0050.0060.0050.0053,869,229.4865,137,838.349
5/20/200.0050.0060.0050.0053,759,812.6755,182,409.808
5/19/200.0050.0060.0050.0053,501,806.7655,276,383.296
5/18/200.0050.0060.0050.0054,052,165.9475,236,965.841
5/17/200.0050.0050.0050.0051,478,867.7544,930,222.85
5/16/200.0050.0050.0050.005796,793.9695,055,871.192
5/15/200.0050.0050.0050.0051,017,325.3334,993,050.774
5/14/200.0050.0050.0050.0051,162,709.1624,932,034.825
5/13/200.0050.0050.0050.0051,418,045.7065,140,387.65
5/12/200.0050.0050.0050.0051,501,401.6264,889,137.43