Cap Mercado $3.10T
-8.66%
Volume 24h $478.14B
23.4%
BTC % 54.33%
-0.88%
ETH % 10.69%
-1.68%
Moedas
33.686
+2
Trocas
885
Última atualização
25 Segundos 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 |
|---|---|---|---|---|---|---|
| Nov-20 2025 | $0.00146611 | $0.00146509 | $0.00146913 | $0.00146913 | - | - |
| Nov-19 2025 | $0.00146914 | $0.00146774 | $0.00146997 | $0.00146797 | $0 | - |
| Nov-18 2025 | $0.00146798 | $0.00146714 | $0.00158005 | $0.00157928 | $1 | - |
| Nov-17 2025 | $0.00157949 | $0.0010143 | $0.00158016 | $0.0010148 | $4 | - |
| Nov-16 2025 | $0.0010148 | $0.00078927 | $0.0010148 | $0.00078927 | $0 | - |
| Nov-15 2025 | $0.00078927 | $0.00078927 | $0.00101481 | $0.00101481 | $0 | - |
| Nov-14 2025 | $0.00101481 | $0.00090117 | $0.00101499 | $0.00090117 | $3 | - |
| Nov-13 2025 | $0.00090073 | $0.00090071 | $0.00169311 | $0.00169311 | $22 | - |
| Nov-12 2025 | $0.00169318 | $0.00169267 | $0.00192176 | $0.00192176 | $7 | - |
| Nov-11 2025 | $0.00192176 | $0.00191641 | $0.00192219 | $0.00191641 | - | - |
| Nov-10 2025 | $0.00191641 | $0.00078837 | $0.00191643 | $0.00078837 | $247 | - |
| Nov-09 2025 | $0.00078837 | $0.00078837 | $0.00078837 | $0.00078837 | - | - |
| Nov-08 2025 | $0.00078837 | $0.00078837 | $0.00078837 | $0.00078837 | - | - |
| Nov-07 2025 | $0.00078837 | $0.00078837 | $0.00078837 | $0.00078837 | - | - |
| Nov-06 2025 | $0.00078837 | $0.00078837 | $0.00078837 | $0.00078837 | - | - |