Achain
ACT
Rank #1316
$0.0213
Updated 8 days ago
Market Cap
$18.12M
24h Volume
$425.34K
Avg Volume (90d)
$128.82K
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 |
| 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 |