Achain Historical Data - ACTEUR | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
Achain (Cryptocurrency:ACTEUR)
Achain (Cryptocurrency:ACTEUR) Historical

Achain (ACTEUR)

0.013274

0.000081

( 0.61% )

Updated: 20:02:10

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0.00852042	179.233499025	0.00475381	0.0061829	0.00468321	274573.168	CX
156	-0.00701609	-34.5785083725	0.02029032	0.06941466	0.00324055	19741435.3104	CX
260	0.00042303	3.29175485558	0.0128512	684125.2319	0.00207195	25603700.67	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713570600	0.01323777	0.00010471	0.80	0.01309572	0.01352384	0.01243704	0
1713484200	0.01313306	0.00047169	3.73	0.01267438	0.01321845	0.01253895	0
1713397800	0.01266137	-0.00054	-4.09	0.01322592	0.01335976	0.01235628	0
1713311400	0.01320097	6.6E-5	0.50	0.01314676	0.01331242	0.01278684	0
1713225000	0.01313476	-0.000446	-3.28	0.01256232	0.01381774	0.01238879	0
1713138600	0.01358113	1.5E-5	0.11	0.01337843	0.01386154	0.01297221	0
1713052200	0.01356574	-0.000357	-2.56	0.01393853	0.01415076	0.01289524	0
1712965800	0.01392264	-0.000447	-3.11	0.01438316	0.01463748	0.01362759	0
1712879400	0.01436965	-7.6E-5	-0.53	0.01441871	0.01458472	0.01428012	0
1712793000	0.01444603	0.00041398	2.95	0.01401983	0.0145544	0.01375968	0
1712706600	0.01403205	-0.000465	-3.21	0.01450091	0.0145185	0.01385582	0
1712620200	0.01449672	0.00039265	2.78	0.01256232	0.01475122	0.01238879	0
1712533800	0.01410407	8.9E-5	0.64	0.01399087	0.01426876	0.01399087	0
1712447400	0.01401463	0.00020413	1.48	0.01376144	0.01413627	0.01370553	0
1712361000	0.0138105	-9.1E-5	-0.65	0.013916	0.01395337	0.01345391	0
1712274600	0.01390116	0.00045779	3.41	0.01339353	0.01402962	0.01323058	0
1712188200	0.01344337	5.2E-5	0.39	0.01340525	0.01362424	0.01321501	0
1712101800	0.01339152	-0.000912	-6.38	0.01427678	0.01427678	0.01322112	0
1712015400	0.01430342	-0.000231	-1.59	0.01256232	0.0143174	0.01238879	0
1711929000	0.01453489	0.0003196	2.25	0.01421544	0.01454982	0.01421544	0
1711842600	0.01421529	-4.2E-5	-0.29	0.01428859	0.01433615	0.01421062	0
1711756200	0.01425749	-0.000155	-1.08	0.01443156	0.01446523	0.01410745	0
1711669800	0.01441242	0.00035397	2.52	0.01412643	0.01455745	0.0140285	0
1711583400	0.01405845	-0.000152	-1.07	0.01419368	0.01453496	0.01391456	0
1711497000	0.01421084	6.1E-5	0.43	0.01415156	0.01446084	0.01410726	0
1711410600	0.01414996	0.00045682	3.34	0.01256232	0.01440318	0.01238879	0
1711324200	0.01369314	0.0005939	4.53	0.013068	0.01373099	0.01301701	0
1711237800	0.01309924	0.0001599	1.24	0.01298092	0.01343672	0.01284676	0
1711151400	0.01293934	-0.000325	-2.45	0.01331976	0.01352362	0.01272041	0
1711065000	0.01326479	-0.0004	-2.93	0.01364445	0.01373899	0.01314522	0
1710978600	0.01366497	0.00108231	8.60	0.0125604	0.01372448	0.01230548	0
1710892200	0.01258266	-0.001123	-8.19	0.01371174	0.0137906	0.01245821	0
1710805800	0.01370554	-0.000114	-0.82	0.01256232	0.01385928	0.00518338	0
1710719400	0.01381931	0.00058147	4.39	0.01318674	0.01393394	0.01303433	0
1710633000	0.01323784	-0.000849	-6.03	0.01407478	0.01415675	0.0131396	0
1710546600	0.01408715	-0.000402	-2.77	0.01256232	0.01426458	0.01238879	0
1710460200	0.01448922	-0.000195	-1.33	0.01467013	0.01482866	0.01390705	0
1710373800	0.01468373	0.00029045	2.02	0.01442064	0.01482581	0.01436748	0
1710287400	0.01439328	-1.5E-5	-0.10	0.01440005	0.01462978	0.01399846	0
1710201000	0.01440794	0.0005225	3.76	0.01256232	0.01460294	0.01238879	0
1710114600	0.01388544	0.00011882	0.86	0.01376687	0.01406768	0.01375	0
1710028200	0.01376662	4.4E-5	0.32	0.01374918	0.01380768	0.0136763	0
1709941800	0.01372294	0.00025906	1.92	0.01345785	0.01400369	0.01334432	0
1709855400	0.01346388	0.0001134	0.85	0.01333952	0.01371427	0.0132697	0
1709769000	0.01335048	0.00028385	2.17	0.01292032	0.01372492	0.01275622	0
1709682600	0.01306663	-0.000658	-4.79	0.01380412	0.01393081	0.01094368	0
1709596200	0.0137247	0.0009427	7.38	0.01256232	0.01382738	0.01238879	0
1709509800	0.012782	0.00019052	1.51	0.012562	0.01282452	0.01245828	0
1709423400	0.01259148	-9.4E-5	-0.74	0.01265312	0.01266898	0.01250567	0
1709337000	0.01268543	0.00020281	1.62	0.01243087	0.01279355	0.01234409	0
1709250600	0.01248262	-0.000183	-1.44	0.01256232	0.01291114	0.01230337	0
1709164200	0.01266513	0.00110924	9.60	0.01156254	0.01293323	0.01151681	0
1709077800	0.01155589	0.0005526	5.02	0.0110229	0.01166748	0.01100067	0
1708991400	0.01100329	0.00047957	4.56	0.00877456	0.01108305	0.00518338	0
1708905000	0.01052372	4.7E-5	0.45	0.01047792	0.01055507	0.01042998	0
1708818600	0.01047659	0.00013774	1.33	0.0103182	0.01050891	0.0102949	0
1708732200	0.01033885	-8.1E-5	-0.78	0.01042988	0.01047178	0.01027589	0
1708645800	0.01041985	-0.000127	-1.20	0.01052555	0.0105774	0.0103576	0
1708559400	0.01054724	-9.8E-5	-0.92	0.01064707	0.01066223	0.0103172	0
1708473000	0.01064558	7.9E-5	0.75	0.01057496	0.01077956	0.01034897	0
1708386600	0.01056707	-6.5E-5	-0.61	0.00877456	0.01071186	0.00871884	0
1708300200	0.01063216	6.6E-5	0.62	0.0105468	0.01068886	0.01045748	0
1708213800	0.01056594	-9.4E-5	-0.88	0.010654	0.01065986	0.01033626	0
1708127400	0.01065955	4.3E-5	0.41	0.01060692	0.01075077	0.01055644	0
1708041000	0.0106167	-1.7E-5	-0.16	0.01064115	0.01078948	0.01048542	0
1707954600	0.01063324	0.00042376	4.15	0.01020684	0.01067253	0.01012708	0
1707868200	0.01020948	2.1E-5	0.21	0.01017179	0.01026674	0.00991848	0
1707781800	0.01018879	0.00041124	4.21	0.00877456	0.01024696	0.00871884	0
1707695400	0.00977755	8.3E-5	0.86	0.0096773	0.00985869	0.00967286	0
1707609000	0.00969432	0.00020402	2.15	0.00950816	0.00978372	0.00941622	0
1707522600	0.0094903	0.0002371	2.56	0.00927022	0.00980654	0.00923908	0
1707436200	0.0092532	0.00021667	2.40	0.00904778	0.0092987	0.00904398	0
1707349800	0.00903653	0.00022237	2.52	0.00881894	0.00905611	0.00874761	0
1707263400	0.00881416	7.4E-5	0.85	0.00874444	0.00887766	0.00871424	0
1707177000	0.00874056	5.4E-5	0.62	0.00877456	0.00890142	0.00866764	0
1707090600	0.00868616	-8.2E-5	-0.94	0.00877456	0.00879602	0.00864556	0
1707004200	0.00876793	-2.8E-5	-0.32	0.00880432	0.00883809	0.00875587	0
1706917800	0.00879564	8.1E-5	0.93	0.00872209	0.00883816	0.00866308	0
1706831400	0.00871506	4.3E-5	0.50	0.00867047	0.00875039	0.00852804	0
1706745000	0.00867193	-2.0E-6	-0.02	0.00873299	0.00887312	0.00860742	0
1706658600	0.00867409	-0.000115	-1.31	0.00878988	0.00889496	0.00867409	0
1706572200	0.00878914	0.00026103	3.06	0.00877864	0.00883041	0.00851854	0
1706485800	0.00852811	-2.1E-5	-0.25	0.00854617	0.00868597	0.00845289	0
1706399400	0.00854926	5.8E-5	0.68	0.00848386	0.00856824	0.00840113	0
1706313000	0.00849125	0.00038651	4.77	0.00811196	0.00855317	0.00808301	0
1706226600	0.00810474	-9.0E-6	-0.11	0.00810218	0.00813979	0.00803991	0
1706140200	0.00811345	5.5E-5	0.68	0.00808797	0.008239	0.00799225	0
1706053800	0.00805838	6.2E-5	0.78	0.00799553	0.00810621	0.00780406	0
1705967400	0.0079959	-0.000399	-4.75	0.00877864	0.00883041	0.00798017	0
1705881000	0.00839521	-2.9E-5	-0.34	0.00843217	0.0084638	0.0083787	0
1705794600	0.00842461	1.4E-5	0.17	0.00839787	0.00847421	0.00837662	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions