Achain
ACT
Rank #1316
$0.0225
Updated 4 months ago
Market Cap
$19.45M
24h Volume
$387.07K
Avg Volume (6m)
$367.95K
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 |