Market Cap:

Achain Achain (ACT)

0.033377 USD (-1.34%)
0.00000497 BTC (-0.97%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
22,545,160 USD
3,360 BTC
Volume (24h)
1,845,444 USD
275.05 BTC
Circulating Supply
675,479,436 ACT
Total Supply
1,000,000,000 ACT
Max Supply
1,000,000,000 ACT

Historical data for Achain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.032018 0.034398 0.031490 0.033884 2,519,540 21,627,507
Sep 20, 2018 0.031451 0.031684 0.030351 0.031684 1,705,650 20,929,940
Sep 19, 2018 0.031379 0.031926 0.030211 0.031464 2,172,390 20,881,910
Sep 18, 2018 0.029997 0.031876 0.029184 0.031321 2,029,600 19,962,336
Sep 17, 2018 0.032369 0.033060 0.029713 0.029992 2,019,850 21,540,727
Sep 16, 2018 0.030752 0.032792 0.029880 0.032306 2,027,390 20,465,118
Sep 15, 2018 0.031099 0.031470 0.030581 0.030758 1,883,940 20,695,816
Sep 14, 2018 0.031426 0.031760 0.029969 0.030998 2,465,690 20,913,496
Sep 13, 2018 0.029150 0.031868 0.029041 0.031494 2,702,350 19,399,037
Sep 12, 2018 0.030179 0.030341 0.027614 0.029123 2,364,480 20,083,769
Sep 11, 2018 0.031777 0.032241 0.029390 0.030261 2,290,280 21,147,132
Sep 10, 2018 0.031114 0.032144 0.030699 0.031822 2,106,390 20,705,986
Sep 09, 2018 0.031279 0.033474 0.030227 0.031091 2,789,110 20,815,237
Sep 08, 2018 0.037987 0.038387 0.030772 0.031336 2,898,720 25,279,439
Sep 07, 2018 0.035757 0.037798 0.033473 0.037798 3,212,060 23,795,462
Sep 06, 2018 0.034476 0.036091 0.032049 0.035694 3,835,860 22,964,842
Sep 05, 2018 0.043963 0.046424 0.034975 0.034975 4,141,120 29,284,460
Sep 04, 2018 0.043674 0.047599 0.043481 0.043917 4,258,350 29,092,062
Sep 03, 2018 0.049805 0.050089 0.042740 0.043677 4,215,930 32,677,854
Sep 02, 2018 0.049404 0.050281 0.046189 0.049310 4,994,330 32,414,789
Sep 01, 2018 0.050002 0.051654 0.046873 0.049365 6,284,900 32,807,175
Aug 31, 2018 0.038492 0.051790 0.037591 0.050874 6,769,700 25,255,309
Aug 30, 2018 0.038235 0.038699 0.036514 0.038447 3,259,520 24,704,250
Aug 29, 2018 0.040274 0.040294 0.037954 0.038194 3,721,360 26,021,261
Aug 28, 2018 0.036097 0.040279 0.035300 0.040241 4,198,280 23,322,892
Aug 27, 2018 0.035182 0.036285 0.033058 0.036285 4,180,260 22,731,837
Aug 26, 2018 0.036081 0.036170 0.034637 0.035147 4,078,280 23,312,364
Aug 25, 2018 0.035547 0.036550 0.035128 0.035999 3,989,430 22,967,633
Aug 24, 2018 0.034567 0.035852 0.033705 0.035676 3,438,580 22,334,456
Aug 23, 2018 0.033377 0.034673 0.033120 0.034613 1,811,830 21,565,262
* Earliest data in range (UTC time)
** Latest data in range (UTC time)