Achain
ACT
Rank #1316
$0.0225
Updated 27 days ago
Market Cap
$19.45M
24h Volume
$387.07K
Avg Volume (6m)
$128.11K
24h High/Low
$0.0244
$0.0201
$0.0201
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Stake (PoS)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0225 | $0.0244 | $0.0201 | $0.0225 | $387.07K | $19.45M |
| Dec 2, 2025 | $0.0209 | $0.0224 | $0.0199 | $0.0216 | $253.27K | $17.95M |
| Dec 1, 2025 | $0.0235 | $0.0235 | $0.0206 | $0.0215 | $351.96K | $18.83M |
| Nov 30, 2025 | $0.0220 | $0.0252 | $0.0218 | $0.0244 | $254.62K | $20.15M |
| Nov 29, 2025 | $0.0231 | $0.0234 | $0.0217 | $0.0220 | $326.06K | $19.30M |
| Nov 28, 2025 | $0.0226 | $0.0241 | $0.0220 | $0.0235 | $257.92K | $19.57M |
| Nov 27, 2025 | $0.0221 | $0.0231 | $0.0215 | $0.0223 | $242.92K | $19.12M |
| Nov 26, 2025 | $0.0221 | $0.0222 | $0.0208 | $0.0221 | $269.43K | $18.48M |
| Nov 25, 2025 | $0.0225 | $0.0229 | $0.0218 | $0.0218 | $591.29K | $19.06M |
| Nov 24, 2025 | $0.0203 | $0.0240 | $0.0200 | $0.0235 | $445.05K | $18.80M |
| Nov 23, 2025 | $0.0200 | $0.0211 | $0.0198 | $0.0209 | $364.51K | $17.40M |
| Nov 22, 2025 | $0.0198 | $0.0205 | $0.0191 | $0.0205 | $457.71K | $16.84M |
| Nov 21, 2025 | $0.0227 | $0.0242 | $0.0191 | $0.0197 | $1.03M | $17.81M |
| Nov 20, 2025 | $0.0206 | $0.0246 | $0.0201 | $0.0231 | $816.79K | $18.59M |
| Nov 19, 2025 | $0.0192 | $0.0216 | $0.0191 | $0.0205 | $579.86K | $17.30M |
| Nov 18, 2025 | $0.0178 | $0.0197 | $0.0178 | $0.0190 | $296.06K | $16.01M |
| Nov 17, 2025 | $0.0182 | $0.0194 | $0.0172 | $0.0176 | $239.87K | $15.59M |
| Nov 16, 2025 | $0.0181 | $0.0182 | $0.0175 | $0.0180 | $213.25K | $15.35M |
| Nov 15, 2025 | $0.0178 | $0.0185 | $0.0176 | $0.0180 | $294.92K | $15.54M |
| Nov 14, 2025 | $0.0187 | $0.0187 | $0.0176 | $0.0176 | $312.60K | $15.52M |
| Nov 13, 2025 | $0.0200 | $0.0205 | $0.0182 | $0.0187 | $290.45K | $16.86M |
| Nov 12, 2025 | $0.0199 | $0.0212 | $0.0194 | $0.0202 | $335.61K | $17.46M |
| 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 |