Achain Historical Data - ACTGBP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Achain (ACTGBP)

0.011348

-0.00000118

( -0.01% )

Updated: 20:02:17

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	0.0068221	150.750981679	0.00452541	0.00529803	0.0044992	274573.168	CX
156	-0.0010089	-8.16499290652	0.01235641	0.05840312	0.0023474	19379822.7369	CX
260	0.00202854	21.7678563189	0.00931897	615731.0489	0.00222684	25681513.4309	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.01134808	-0.000383	-3.26	0.01176889	0.01184392	0.01124057	0
1713916200	0.0117311	-0.000187	-1.57	0.01189879	0.0119626	0.01167478	0
1713829800	0.01191786	0.0003655	3.16	0.01200006	0.01246085	0.01172969	0
1713743400	0.01155236	-3.0E-6	-0.03	0.0115551	0.01169877	0.01145235	0
1713657000	0.01155486	0.0001569	1.38	0.01136884	0.01164936	0.01126095	0
1713570600	0.01139796	0.00015802	1.41	0.01120791	0.01157288	0.01063735	0
1713484200	0.01123994	0.00039852	3.68	0.01085832	0.01132492	0.01073117	0
1713397800	0.01084142	-0.000439	-3.89	0.01128348	0.01141081	0.01058304	0
1713311400	0.01128029	7.2E-5	0.64	0.01120549	0.01137291	0.01093801	0
1713225000	0.01120861	-0.00043	-3.69	0.01200006	0.01246085	0.01106994	0
1713138600	0.01163854	3.6E-5	0.31	0.01153354	0.01168318	0.01114845	0
1713052200	0.01160255	-0.000318	-2.67	0.01192026	0.01206358	0.01103716	0
1712965800	0.01192053	-0.000359	-2.92	0.01230453	0.01251156	0.01169113	0
1712879400	0.01227946	-9.0E-5	-0.73	0.01236161	0.012485	0.01221508	0
1712793000	0.01236979	0.00037012	3.08	0.01200006	0.01246085	0.01181347	0
1712706600	0.01199967	-0.000429	-3.45	0.01241604	0.01242457	0.01186612	0
1712620200	0.01242854	0.0003928	3.26	0.00511229	0.01265856	0.00511039	0
1712533800	0.01203574	8.7E-5	0.73	0.01193413	0.01215391	0.01193166	0
1712447400	0.01194824	0.00015271	1.29	0.01176231	0.01207191	0.01172227	0
1712361000	0.01179553	-0.00011	-0.92	0.01190594	0.01195227	0.01155037	0
1712274600	0.01190532	0.0004039	3.51	0.01149044	0.01201556	0.01132454	0
1712188200	0.01150142	4.2E-5	0.37	0.01145829	0.01166304	0.01131931	0
1712101800	0.01145981	-0.000776	-6.34	0.01220585	0.01220759	0.01132121	0
1712015400	0.01223559	-8.4E-5	-0.68	0.00511229	0.0122452	0.00511039	0
1711929000	0.01231965	0.00021203	1.75	0.01211854	0.01232212	0.01211854	0
1711842600	0.01210762	-6.5E-5	-0.53	0.01217021	0.01223313	0.01208857	0
1711756200	0.01217219	-0.000164	-1.33	0.01232078	0.01233767	0.01204566	0
1711669800	0.01233665	0.00027146	2.25	0.01211636	0.01244496	0.01200219	0
1711583400	0.01206519	-5.9E-5	-0.49	0.01209999	0.01238455	0.01189631	0
1711497000	0.01212457	4.4E-5	0.36	0.01208055	0.01231998	0.01203165	0
1711410600	0.01208048	0.00033368	2.84	0.00511229	0.01230583	0.00511039	0
1711324200	0.0117468	0.00051048	4.54	0.01123041	0.01178846	0.01116682	0
1711237800	0.01123632	0.0001432	1.29	0.01112951	0.01151445	0.01101093	0
1711151400	0.01109312	-0.000273	-2.40	0.01138731	0.0115898	0.01090159	0
1711065000	0.01136619	-0.00031	-2.65	0.01166543	0.01173118	0.01131338	0
1710978600	0.01167657	0.00096375	9.00	0.01073815	0.01170317	0.0105178	0
1710892200	0.01071282	-0.00098	-8.38	0.01168916	0.01174428	0.01069216	0
1710805800	0.01169329	-7.4E-5	-0.63	0.00511229	0.01235672	0.00511039	0
1710719400	0.01176716	0.00050023	4.44	0.01137533	0.01186895	0.01119249	0
1710633000	0.01126693	-0.00077	-6.40	0.01198744	0.01208082	0.01121187	0
1710546600	0.01203715	-0.000326	-2.64	0.00511229	0.01215502	0.00511039	0
1710460200	0.01236353	-0.000168	-1.34	0.01253542	0.01265	0.01189582	0
1710373800	0.01253158	0.00030706	2.51	0.01222425	0.01259445	0.01219797	0
1710287400	0.01222452	3.0E-6	0.02	0.01225567	0.01255572	0.01189681	0
1710201000	0.01222143	0.00049873	4.25	0.00511229	0.01248737	0.00511039	0
1710114600	0.0117227	1.1E-5	0.09	0.01171144	0.01191583	0.01166134	0
1710028200	0.01171145	2.0E-5	0.17	0.01167552	0.0117502	0.01164142	0
1709941800	0.0116911	0.0001794	1.56	0.01149663	0.01188	0.01136381	0
1709855400	0.0115117	0.00011309	0.99	0.01142625	0.01169476	0.01134335	0
1709769000	0.01139861	0.00025268	2.27	0.01103522	0.0116765	0.01089299	0
1709682600	0.01114593	-0.000596	-5.08	0.01184199	0.01190067	0.00971312	0
1709596200	0.01174237	0.00080438	7.35	0.00511229	0.01185756	0.00511039	0
1709509800	0.01093799	0.00016103	1.49	0.0107602	0.01097389	0.01069451	0
1709423400	0.01077696	-8.4E-5	-0.77	0.01084934	0.01084934	0.01070182	0
1709337000	0.01086067	0.00015664	1.46	0.01065851	0.01097347	0.01058824	0
1709250600	0.01070403	5.7E-5	0.54	0.01060026	0.01096172	0.0102366	0
1709164200	0.01064739	0.000801	8.13	0.00986333	0.011088	0.00981618	0
1709077800	0.00984639	0.00043766	4.65	0.00942772	0.00992794	0.00925635	0
1708991400	0.00940873	0.00042285	4.71	0.00511229	0.00948825	0.00511039	0
1708905000	0.00898588	2.0E-5	0.22	0.00895828	0.00902112	0.00891	0
1708818600	0.00896594	0.00013438	1.52	0.0088045	0.00897763	0.00878597	0
1708732200	0.00883156	-7.9E-5	-0.89	0.00893381	0.0089504	0.0087746	0
1708645800	0.00891067	-0.000124	-1.37	0.00901913	0.00904622	0.0088748	0
1708559400	0.00903433	-6.4E-5	-0.70	0.00911568	0.00912415	0.00883705	0
1708473000	0.0090985	5.2E-5	0.57	0.00905203	0.00919091	0.00888642	0
1708386600	0.00904633	-4.7E-5	-0.52	0.00511229	0.00914642	0.00511039	0
1708300200	0.00909289	5.5E-5	0.61	0.00902335	0.00913652	0.00896041	0
1708213800	0.00903741	-5.4E-5	-0.59	0.00908225	0.00909192	0.00884668	0
1708127400	0.0090911	5.5E-5	0.61	0.0090618	0.00915545	0.0090137	0
1708041000	0.00903584	6.2E-7	0.01	0.00903954	0.00921236	0.00895598	0
1707954600	0.00903522	0.00035962	4.15	0.00867378	0.00911643	0.00860241	0
1707868200	0.0086756	7.0E-6	0.08	0.00867002	0.00873566	0.00846121	0
1707781800	0.00866811	0.00035414	4.26	0.00511229	0.008734	0.00511039	0
1707695400	0.00831397	6.6E-5	0.80	0.00825469	0.00840153	0.00821817	0
1707609000	0.00824757	0.00015832	1.96	0.00810674	0.00831816	0.00805215	0
1707522600	0.00808925	0.00019098	2.42	0.00790461	0.00835338	0.00789278	0
1707436200	0.00789827	0.00019164	2.49	0.00772365	0.00793777	0.00772365	0
1707349800	0.00770663	0.00018018	2.39	0.00752351	0.00771277	0.00746574	0
1707263400	0.00752645	4.0E-5	0.53	0.00748468	0.00757617	0.00746175	0
1707177000	0.00748646	6.7E-5	0.90	0.00511229	0.00762519	0.00511039	0
1707090600	0.00741927	-6.0E-5	-0.80	0.00748245	0.00750389	0.00736779	0
1707004200	0.00747946	-3.3E-5	-0.44	0.00753606	0.00753606	0.00746124	0
1706917800	0.00751258	8.2E-5	1.10	0.00744446	0.00753811	0.00738657	0
1706831400	0.00743036	4.1E-5	0.55	0.00738496	0.00745151	0.00726892	0
1706745000	0.00738908	-3.3E-5	-0.44	0.00744417	0.00755192	0.00734206	0
1706658600	0.00742176	-7.2E-5	-0.96	0.00747079	0.00759309	0.00742176	0
1706572200	0.00749344	0.00020715	2.84	0.00511229	0.00750987	0.00511039	0
1706485800	0.00728629	-2.1E-5	-0.29	0.00730456	0.00741114	0.00723203	0
1706399400	0.00730698	5.4E-5	0.74	0.00725384	0.00731711	0.00717634	0
1706313000	0.00725269	0.00034332	4.97	0.00691453	0.00731115	0.00690149	0
1706226600	0.00690937	-3.6E-5	-0.52	0.00693449	0.00696489	0.00684683	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