Achain Historical Data - ACTUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Achain	ACTUST	Crypto	12,775,563	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00008	25.32%	0.000396	0.00032	0.0004

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000316	0.000398	0.000281	0.000316	0.000272 - 0.002497

Exchange	Last Trade	Size	Trade Price	Currency
HUOB	04:35:10	30,000.00	0.000396	UST

Price x Volume	Volume	Base Symbol	Related Pairs
487.99	1,576,365.16	ACT	ACTEUR	ACTGBP	ACTBTC

ACTUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000731	0.000731	0.000272	820,933.43	-0.000335	-45.83%
1 Month	0.000542	0.000731	0.000272	256,939.36	-0.000146	-26.94%
3 Months	0.001574	0.001795	0.000272	17,093,960.41	-0.001178	-74.84%
6 Months	0.001047	0.002497	0.000272	49,358,360.70	-0.000651	-62.18%
1 Year	0.001287	0.002497	0.000272	59,999,195.92	-0.000891	-69.23%
3 Years	0.00748	0.041135	0.000272	58,479,976.18	-0.007084	-94.71%
5 Years	0.01096	0.041135	0.000272	58,173,719.19	-0.010564	-96.39%

ACTUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Jul 2024	0.000315	-0.000085	-21.25%	0.0004	0.0004	0.000272	2,355,900.00
26 Jul 2024	0.0004	-0.00007	-14.89%	0.00047	0.00047	0.0004	81,900.00
25 Jul 2024	0.00047	-0.000261	-35.70%	0.000731	0.000731	0.00047	25,000.00
24 Jul 2024	0.000731	0.000266	57.20%	0.000465	0.000731	0.000465	0.00
23 Jul 2024	0.000465	-0.000266	-36.39%	0.000425	0.000465	0.000425	0.00
22 Jul 2024	0.000731	0.00	0.00%	0.000731	0.000731	0.000731	0.00
21 Jul 2024	0.000731	0.000259	54.87%	0.000731	0.000731	0.000731	0.00
20 Jul 2024	0.000472	0.00	0.00%	0.000472	0.000472	0.000472	0.00
19 Jul 2024	0.000472	-0.000014	-2.88%	0.000486	0.000486	0.000463	70,245.00
18 Jul 2024	0.000486	0.000089	22.42%	0.000399	0.000486	0.000399	32,588.00
17 Jul 2024	0.000397	-0.000011	-2.70%	0.000408	0.00042	0.00038	159,220.00
16 Jul 2024	0.000408	-0.000064	-13.56%	0.000408	0.000408	0.000408	71,913.00
15 Jul 2024	0.000472	-0.000018	-3.67%	0.00049	0.00049	0.000472	72,000.00
14 Jul 2024	0.00049	0.000026	5.60%	0.000464	0.00049	0.000418	139,269.00
13 Jul 2024	0.000464	0.00000500	1.09%	0.000459	0.000464	0.000459	24,000.00
12 Jul 2024	0.000459	0.00000600	1.32%	0.000731	0.000731	0.00041	213,820.00
11 Jul 2024	0.000453	0.00	0.00%	0.000453	0.000453	0.000453	0.00
10 Jul 2024	0.000453	-0.000027	-5.63%	0.00048	0.00048	0.00045	66,124.00
09 Jul 2024	0.00048	0.000028	6.19%	0.000449	0.000517	0.000367	387,112.00
08 Jul 2024	0.000452	0.00000200	0.44%	0.00045	0.000497	0.000447	314,351.00
07 Jul 2024	0.00045	0.00009	25.00%	0.00036	0.00045	0.00036	104,624.00
06 Jul 2024	0.00036	-0.000069	-16.08%	0.000303	0.00052	0.000303	255,107.00
05 Jul 2024	0.000429	-0.000044	-9.30%	0.000498	0.00052	0.000429	201,684.00
04 Jul 2024	0.000473	-0.000011	-2.27%	0.000484	0.00049	0.000457	577,365.00
03 Jul 2024	0.000484	0.00000300	0.62%	0.000481	0.00052	0.00047	113,769.00
02 Jul 2024	0.000481	-0.000011	-2.24%	0.000508	0.000519	0.000481	178,106.00
01 Jul 2024	0.000492	0.00001	2.07%	0.000542	0.000542	0.000478	160,562.00
30 Jun 2024	0.000482	-0.000044	-8.37%	0.000542	0.000542	0.00047	48,000.00
29 Jun 2024	0.000526	-0.000016	-2.95%	0.000731	0.000731	0.000526	181,457.00
28 Jun 2024	0.000542	0.00	0.00%	0.000542	0.000542	0.000542	0.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions