Cap Mercado $3.45T
-1.43%
Volume 24h $335.96B
BTC % 55.74%
1.22%
ETH % 11.7%
-1.7%
Moedas
30.268
+5
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Achain (ACT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-21 2024 | $0.00188348 | $0.00188348 | $0.00247215 | $0.00247215 | $119 | - |
| Dec-20 2024 | $0.00247215 | $0.00223233 | $0.00258896 | $0.00258472 | $11 | - |
| Dec-19 2024 | $0.00257998 | $0.00234929 | $0.00258677 | $0.00258319 | $44 | - |
| Dec-18 2024 | $0.00258319 | $0.00257912 | $0.00259331 | $0.00259054 | $10 | - |
| Dec-17 2024 | $0.00258976 | $0.0023549 | $0.0027094 | $0.0027085 | $33 | - |
| Dec-16 2024 | $0.0027085 | $0.0027085 | $0.00271196 | $0.00271196 | $0 | - |
| Dec-15 2024 | $0.0027119 | $0.00259382 | $0.00271196 | $0.00259382 | $36 | - |
| Dec-14 2024 | $0.00259382 | $0.00247584 | $0.00271164 | $0.00271164 | $49 | - |
| Dec-13 2024 | $0.00271166 | $0.00235626 | $0.00271231 | $0.00235643 | $0 | - |
| Dec-12 2024 | $0.00235769 | $0.00235624 | $0.00282894 | $0.0028284 | $293 | - |
| Dec-11 2024 | $0.00282861 | $0.00235629 | $0.00283044 | $0.00235629 | $69 | - |
| Dec-10 2024 | $0.00235626 | $0.00235616 | $0.00294579 | $0.00271068 | $441 | - |
| Dec-09 2024 | $0.00271073 | $0.00270797 | $0.00307061 | $0.00307061 | $108 | - |
| Dec-08 2024 | $0.00307063 | $0.00271631 | $0.00307069 | $0.00271638 | $17 | - |
| Dec-07 2024 | $0.00271638 | $0.00248016 | $0.00295251 | $0.00248016 | $347 | - |