Back to Coins

Achain

ACT Rank #1316
$0.0213
Updated 8 days ago
Market Cap
$18.12M
24h Volume
$425.34K
Avg Volume (6m)
$69.22K
24h High/Low
$0.0229
$0.0209
Time Range: 7 Days 30 Days 90 Days 6 Months 1 Year All Time

Price Chart

Categories & Chains

Categories
Smart Contract Platform Proof of Stake (PoS)
Chains

Links & Resources

Twitter Telegram

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
Oct 19, 2025 $0.0225 $0.0225 $0.0225 $0.0225 $218.04K $19.29M
Oct 18, 2025 $0.0220 $0.0220 $0.0220 $0.0220 $287.29K $18.90M
Oct 17, 2025 $0.0222 $0.0222 $0.0222 $0.0222 $328.34K $19.00M
Oct 16, 2025 $0.0236 $0.0236 $0.0236 $0.0236 $218.44K $20.26M
Oct 15, 2025 $0.0247 $0.0247 $0.0247 $0.0247 $356.11K $21.21M
Oct 14, 2025 $0.0253 $0.0253 $0.0253 $0.0253 $403.90K $21.67M
Oct 13, 2025 $0.0235 $0.0235 $0.0235 $0.0235 $361.59K $20.11M
Oct 12, 2025 $0.0210 $0.0210 $0.0210 $0.0210 $395.16K $18.00M
Oct 11, 2025 $0.0210 $0.0210 $0.0210 $0.0210 $504.37K $18.62M
Oct 10, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Oct 9, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Oct 8, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Oct 7, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Oct 6, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Oct 5, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Oct 4, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $254.81K $105.32K
Oct 3, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Oct 2, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Oct 1, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 30, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 29, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 28, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 27, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 26, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 25, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 24, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 23, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 22, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 21, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 20, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $304.91K $105.32K
Sep 19, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 18, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 17, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 16, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 15, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 14, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 13, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 12, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 11, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 10, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 9, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 8, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 7, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 6, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 5, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 4, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 3, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 2, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Sep 1, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 31, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 30, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 29, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 28, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 27, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 26, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 25, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 24, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 23, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 22, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 21, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 20, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 19, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 18, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 17, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 16, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 15, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 14, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 13, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 12, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 11, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 10, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 9, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 8, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 7, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 6, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 5, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 4, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $212.87K $105.32K
Aug 3, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 2, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Aug 1, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 31, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 30, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 29, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 28, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 27, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 26, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 25, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 24, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 23, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 22, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 21, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 20, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 19, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 17, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $465.06K $105.32K
Jul 16, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 15, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 14, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 13, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 12, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 11, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 10, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 9, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 8, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 7, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 6, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 5, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 4, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 3, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 2, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jul 1, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 30, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 29, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 28, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 27, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 26, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 25, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 24, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 23, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 22, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 21, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 20, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 19, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 18, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 17, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 16, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 15, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 14, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 13, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 12, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 11, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 10, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 9, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 8, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 7, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 6, 2025 $0.00012283 $0.00012283 $0.00012283 $0.00012283 $0.00 $105.32K
Jun 5, 2025 $0.00012272 $0.00012272 $0.00012272 $0.00012272 $14.67K $105.22K
Jun 4, 2025 $0.00012240 $0.00012240 $0.00012240 $0.00012240 $15.53K $104.97K
Jun 3, 2025 $0.00012273 $0.00012273 $0.00012273 $0.00012273 $4.33K $105.23K
Jun 2, 2025 $0.00006124 $0.00006124 $0.00006124 $0.00006124 $2.98K $52.51K
Jun 1, 2025 $0.00012219 $0.00012219 $0.00012219 $0.00012219 $5.89K $104.77K
May 31, 2025 $0.00012225 $0.00012225 $0.00012225 $0.00012225 $16.43K $104.82K
May 30, 2025 $0.00012270 $0.00012270 $0.00012270 $0.00012270 $3.67K $105.21K
May 29, 2025 $0.00012275 $0.00012275 $0.00012275 $0.00012275 $11.26K $105.25K
May 28, 2025 $0.00012281 $0.00012281 $0.00012281 $0.00012281 $1.12K $105.30K
May 27, 2025 $0.00012281 $0.00012281 $0.00012281 $0.00012281 $1.12K $105.30K
May 26, 2025 $0.00018466 $0.00018466 $0.00018466 $0.00018466 $1.24K $158.34K
May 25, 2025 $0.00018466 $0.00018466 $0.00018466 $0.00018466 $1.24K $158.34K
May 23, 2025 $0.00018381 $0.00018381 $0.00018381 $0.00018381 $652.87K $157.61K
May 22, 2025 $0.00018366 $0.00018366 $0.00018366 $0.00018366 $2.35K $157.48K
May 21, 2025 $0.00018366 $0.00018366 $0.00018366 $0.00018366 $2.35K $157.48K
May 20, 2025 $0.00018227 $0.00018227 $0.00018227 $0.00018227 $3.01K $156.28K
May 19, 2025 $0.00018183 $0.00018183 $0.00018183 $0.00018183 $2.88K $155.95K