Achain
ACT
Rank #1316
$0.0213
Updated 8 days ago
Market Cap
$18.12M
24h Volume
$425.34K
Avg Volume (30d)
$306.93K
24h High/Low
$0.0229
$0.0209
$0.0209
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Stake (PoS)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0213 | $0.0229 | $0.0209 | $0.0213 | $425.34K | $18.12M |
| Nov 10, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $1.17M | $18.66M |
| Nov 9, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $220.38K | $16.73M |
| Nov 8, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $281.08K | $16.82M |
| Nov 7, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $222.55K | $14.87M |
| Nov 6, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $299.41K | $15.11M |
| Nov 5, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $285.29K | $14.21M |
| Nov 4, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $278.66K | $14.63M |
| Nov 3, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $219.94K | $17.83M |
| Nov 2, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $240.92K | $18.39M |
| Nov 1, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $231.56K | $17.35M |
| Oct 31, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $272.33K | $16.72M |
| Oct 30, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $242.93K | $18.87M |
| Oct 29, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $241.90K | $18.46M |
| Oct 28, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $278.53K | $19.66M |
| Oct 27, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $331.84K | $20.38M |
| Oct 26, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $357.00K | $20.55M |
| Oct 25, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $218.08K | $18.69M |
| Oct 24, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $211.15K | $18.21M |
| Oct 23, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $269.47K | $17.68M |
| Oct 22, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $272.51K | $18.45M |
| Oct 21, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $254.13K | $19.75M |
| Oct 20, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $235.88K | $19.28M |