BTC/USD
$ 46,331  -1.38%
BTC/EUR
€ 38,219  -1.41%
BTC/CNY
¥ 312,311  -1.24%
BTC/GBP
£ 33,293  -0.71%
BTC/RUB
₽ 3,396,789  -1.56%
BTC volume
$ 26.28B
Altcoin volume
$ 73.52B
Crypto market cap
$ 1.31T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Achain

ACT

$ 0.010193 -5.67 % $ 0.010972 $ 0.009604 $ 2.53M 300.00M $ 3.05M
Achain

Achain ACT

Last price
$ 0.010193
%
-5.67 %
24 high
$ 0.010972
24 low
$ 0.009604
24 volume
# Coins
300.00M
Market cap
$ 3.05M
Achain ACT historical data
Date Close 24 high 24 low volume
Feb 25, 2021 $ 0.01080565 $ 0.01265557 $ 0.01060820 $ 2,879,667
Feb 24, 2021 $ 0.01193540 $ 0.01599133 $ 0.00941014 $ 7,026,248
Feb 23, 2021 $ 0.00978049 $ 0.01297187 $ 0.00870908 $ 3,370,429
Feb 22, 2021 $ 0.01245466 $ 0.01533623 $ 0.01105042 $ 3,619,165
Feb 21, 2021 $ 0.01494374 $ 0.01565834 $ 0.01348509 $ 2,838,545
Feb 20, 2021 $ 0.01399812 $ 0.01538494 $ 0.01377455 $ 2,775,230
Feb 19, 2021 $ 0.01454085 $ 0.01586166 $ 0.01433647 $ 3,171,347
Feb 18, 2021 $ 0.01548076 $ 0.01718571 $ 0.01503689 $ 4,191,332
Feb 17, 2021 $ 0.01564032 $ 0.02020736 $ 0.01423219 $ 16,889,051
Feb 16, 2021 $ 0.01967523 $ 0.02406062 $ 0.01177119 $ 18,690,169
Feb 15, 2021 $ 0.01198593 $ 0.01365903 $ 0.01063252 $ 3,551,190
Feb 14, 2021 $ 0.01313776 $ 0.01476122 $ 0.01254044 $ 3,542,116
Feb 13, 2021 $ 0.01416071 $ 0.01459658 $ 0.01210280 $ 4,247,668
Feb 12, 2021 $ 0.01375684 $ 0.01464366 $ 0.01084986 $ 5,079,242
Feb 11, 2021 $ 0.01152240 $ 0.01183690 $ 0.00926871 $ 3,006,724
Feb 10, 2021 $ 0.00942471 $ 0.01020159 $ 0.00875496 $ 1,848,512
Feb 09, 2021 $ 0.00930563 $ 0.00981203 $ 0.00874767 $ 1,823,837
Feb 08, 2021 $ 0.00929334 $ 0.00973609 $ 0.00771739 $ 2,075,453
Feb 07, 2021 $ 0.00777866 $ 0.00821925 $ 0.00749475 $ 1,326,299
Feb 06, 2021 $ 0.00785710 $ 0.00848163 $ 0.00771309 $ 1,305,619
Feb 05, 2021 $ 0.00842736 $ 0.00842779 $ 0.00769641 $ 1,731,613
Feb 04, 2021 $ 0.00776877 $ 0.00832489 $ 0.00760681 $ 1,860,289
Feb 03, 2021 $ 0.00791245 $ 0.00845183 $ 0.00779368 $ 3,749,991
Feb 02, 2021 $ 0.00817166 $ 0.00855679 $ 0.00770619 $ 4,718,031
Feb 01, 2021 $ 0.00838597 $ 0.01195342 $ 0.00703842 $ 6,980,317
Jan 31, 2021 $ 0.00728929 $ 0.00755896 $ 0.00651414 $ 3,629,650
Jan 30, 2021 $ 0.00686127 $ 0.00729159 $ 0.00637012 $ 3,608,020
Jan 29, 2021 $ 0.00685883 $ 0.00746808 $ 0.00610032 $ 4,449,040
Jan 28, 2021 $ 0.00635152 $ 0.00679873 $ 0.00599180 $ 3,003,041
Jan 27, 2021 $ 0.00608439 $ 0.00672454 $ 0.00585824 $ 2,569,542
Jan 26, 2021 $ 0.00650643 $ 0.00684404 $ 0.00626661 $ 2,787,469
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more