Register for real-time alerts, custom portfolio, and market movers
ACMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.00002871 | 0.00000084 | 3.01% | 0.00002787 | 0.00009050 | 0.00002787 | 3,958.00 |
| Jun 27 2024 | 0.00002787 | 0.00000044 | 1.60% | 0.00002743 | 0.00009050 | 0.00002661 | 13,294.00 |
| Jun 26 2024 | 0.00002743 | -0.00000038 | -1.37% | 0.00002694 | 0.00002743 | 0.00002694 | 6,114.00 |
| Jun 25 2024 | 0.00002781 | -0.00000050 | -1.77% | 0.00002831 | 0.00009050 | 0.00002766 | 1,793.00 |
| Jun 24 2024 | 0.00002831 | 0.00000200 | 7.68% | 0.00002605 | 0.00002845 | 0.00002589 | 5,154.00 |
| Jun 23 2024 | 0.00002605 | 0.00000005 | 0.19% | 0.00002600 | 0.00009050 | 0.00002600 | 665.00 |
| Jun 22 2024 | 0.00002600 | -0.00000020 | -0.76% | 0.00002620 | 0.00009050 | 0.00002591 | 728.00 |
| Jun 21 2024 | 0.00002620 | 0.00000035 | 1.35% | 0.00002585 | 0.00009050 | 0.00002585 | 790.00 |
| Jun 20 2024 | 0.00002585 | 0.00000075 | 2.99% | 0.00002510 | 0.00009050 | 0.00002510 | 3,291.00 |
| Jun 19 2024 | 0.00002510 | 0.00000004 | 0.16% | 0.00002506 | 0.00009050 | 0.00002506 | 1,094.00 |
| Jun 18 2024 | 0.00002506 | -0.00000100 | -3.82% | 0.00002616 | 0.00009050 | 0.00002208 | 9,826.00 |
| Jun 17 2024 | 0.00002616 | -0.00000400 | -13.25% | 0.00003070 | 0.00003071 | 0.00002601 | 12,230.00 |
| Jun 16 2024 | 0.00003019 | -0.00000063 | -2.04% | 0.00003082 | 0.00009050 | 0.00003019 | 411.00 |
| Jun 15 2024 | 0.00003082 | 0.00000051 | 1.68% | 0.00003031 | 0.00009050 | 0.00003031 | 741.00 |
| Jun 14 2024 | 0.00003031 | -0.00000086 | -2.76% | 0.00003117 | 0.00009050 | 0.00003031 | 5,045.00 |
| Jun 13 2024 | 0.00003117 | 0.00000037 | 1.20% | 0.00003080 | 0.00009050 | 0.00003014 | 872.00 |
| Jun 12 2024 | 0.00003080 | 0.00000000 | 0.00% | 0.00003080 | 0.00009050 | 0.00003080 | 2,558.00 |
| Jun 11 2024 | 0.00003080 | 0.00000001 | 0.03% | 0.00003079 | 0.00009050 | 0.00003027 | 6,623.00 |
| Jun 10 2024 | 0.00003079 | -0.00000038 | -1.22% | 0.00003148 | 0.00003188 | 0.00003048 | 4,088.00 |
| Jun 09 2024 | 0.00003117 | 0.00000073 | 2.40% | 0.00003044 | 0.00009050 | 0.00003044 | 5,303.00 |
| Jun 08 2024 | 0.00003044 | -0.00000094 | -3.00% | 0.00003138 | 0.00009050 | 0.00003044 | 8,407.00 |
| Jun 07 2024 | 0.00003138 | -0.00000076 | -2.36% | 0.00003214 | 0.00009050 | 0.00003138 | 1,181.00 |
| Jun 06 2024 | 0.00003214 | 0.00000019 | 0.59% | 0.00003195 | 0.00003264 | 0.00003192 | 5,079.00 |
| Jun 05 2024 | 0.00003195 | -0.00000095 | -2.89% | 0.00003225 | 0.00003351 | 0.00003177 | 12,484.00 |
| Jun 04 2024 | 0.00003290 | 0.00000023 | 0.70% | 0.00003267 | 0.00009050 | 0.00003256 | 8,944.00 |
| Jun 03 2024 | 0.00003267 | -0.00000027 | -0.82% | 0.00003294 | 0.00003379 | 0.00003258 | 3,089.00 |
| Jun 02 2024 | 0.00003294 | -0.00000100 | -2.93% | 0.00003410 | 0.00009050 | 0.00003290 | 5,227.00 |
| Jun 01 2024 | 0.00003410 | 0.00000099 | 2.99% | 0.00003311 | 0.00009050 | 0.00003281 | 3,702.00 |
| May 31 2024 | 0.00003311 | 0.00000100 | 3.16% | 0.00003221 | 0.00003360 | 0.00003146 | 8,502.00 |
| May 30 2024 | 0.00003167 | -0.00000090 | -2.76% | 0.00003257 | 0.00009050 | 0.00003132 | 12,007.00 |
| May 29 2024 | 0.00003257 | -0.00000009 | -0.28% | 0.00003266 | 0.00009050 | 0.00003212 | 4,209.00 |
| May 28 2024 | 0.00003266 | 0.00000049 | 1.52% | 0.00003217 | 0.00009050 | 0.00003113 | 30,140.00 |
| May 27 2024 | 0.00003217 | -0.00000039 | -1.20% | 0.00003227 | 0.00003240 | 0.00003141 | 9,642.00 |
| May 26 2024 | 0.00003256 | -0.00000044 | -1.33% | 0.00003300 | 0.00009050 | 0.00003171 | 224,086.00 |
| May 25 2024 | 0.00003300 | 0.00000094 | 2.93% | 0.00003206 | 0.00009050 | 0.00003163 | 609.00 |
| May 24 2024 | 0.00003206 | -0.00000032 | -0.99% | 0.00003238 | 0.00009050 | 0.00003206 | 6,640.00 |
| May 23 2024 | 0.00003238 | -0.00000057 | -1.73% | 0.00003295 | 0.00009050 | 0.00003238 | 1,285.00 |
| May 22 2024 | 0.00003295 | 0.00000066 | 2.04% | 0.00003229 | 0.00009050 | 0.00003229 | 877.00 |
| May 21 2024 | 0.00003229 | -0.00000048 | -1.46% | 0.00003277 | 0.00009050 | 0.00003229 | 1,090.00 |
| May 20 2024 | 0.00003277 | -0.00000200 | -5.71% | 0.00003344 | 0.00004004 | 0.00003277 | 16,835.00 |
| May 19 2024 | 0.00003504 | 0.00000046 | 1.33% | 0.00003458 | 0.00009050 | 0.00003371 | 5,958.00 |
| May 18 2024 | 0.00003458 | 0.00000041 | 1.20% | 0.00003417 | 0.00009050 | 0.00003358 | 1,061.00 |
| May 17 2024 | 0.00003417 | 0.00000071 | 2.12% | 0.00003346 | 0.00009050 | 0.00003336 | 726.00 |
| May 16 2024 | 0.00003346 | 0.00000086 | 2.64% | 0.00003260 | 0.00009050 | 0.00003260 | 2,867.00 |
| May 15 2024 | 0.00003260 | -0.00000100 | -2.96% | 0.00003380 | 0.00009050 | 0.00003260 | 3,878.00 |
| May 14 2024 | 0.00003380 | 0.00000002 | 0.06% | 0.00003378 | 0.00009050 | 0.00003307 | 2,866.00 |
| May 13 2024 | 0.00003378 | -0.00000200 | -5.67% | 0.00003525 | 0.00003525 | 0.00003378 | 3,354.00 |
| May 12 2024 | 0.00003528 | -0.00000100 | -2.76% | 0.00003628 | 0.00009050 | 0.00003523 | 953.00 |
| May 11 2024 | 0.00003628 | -0.00000027 | -0.74% | 0.00003655 | 0.00009050 | 0.00003548 | 1,437.00 |
| May 10 2024 | 0.00003655 | -0.00000054 | -1.46% | 0.00003709 | 0.00009050 | 0.00003654 | 6,890.00 |
| May 09 2024 | 0.00003709 | 0.00000000 | 0.00% | 0.00003709 | 0.00009050 | 0.00003667 | 579.00 |
| May 08 2024 | 0.00003709 | 0.00000067 | 1.84% | 0.00003642 | 0.00009050 | 0.00003536 | 2,659.00 |
| May 07 2024 | 0.00003642 | 0.00000057 | 1.59% | 0.00003585 | 0.00009050 | 0.00003585 | 1,240.00 |
| May 06 2024 | 0.00003585 | 0.00000004 | 0.11% | 0.00003562 | 0.00003998 | 0.00003562 | 3,390.00 |
| May 05 2024 | 0.00003581 | 0.00000029 | 0.82% | 0.00003552 | 0.00009050 | 0.00003481 | 108.00 |
| May 04 2024 | 0.00003552 | -0.00000200 | -5.32% | 0.00003759 | 0.00009050 | 0.00003552 | 128.00 |
| May 03 2024 | 0.00003759 | 0.00000100 | 2.76% | 0.00003625 | 0.00003763 | 0.00003625 | 427.00 |
| May 02 2024 | 0.00003625 | 0.00000023 | 0.64% | 0.00003602 | 0.00009050 | 0.00003602 | 89.00 |
| May 01 2024 | 0.00003602 | 0.00000100 | 2.89% | 0.00003457 | 0.00003602 | 0.00003456 | 392.00 |
| Apr 30 2024 | 0.00003457 | 0.00000039 | 1.14% | 0.00003418 | 0.00009050 | 0.00003364 | 6,640.00 |
| Apr 29 2024 | 0.00003418 | -0.00000028 | -0.81% | 0.00003397 | 0.00003855 | 0.00003397 | 9,271.00 |
| Apr 28 2024 | 0.00003446 | -0.00000054 | -1.54% | 0.00003500 | 0.00009050 | 0.00003446 | 69.00 |
| Apr 27 2024 | 0.00003500 | -0.00000070 | -1.96% | 0.00003570 | 0.00009050 | 0.00003500 | 3,303.00 |
| Apr 26 2024 | 0.00003570 | -0.00000100 | -2.71% | 0.00003692 | 0.00009050 | 0.00003512 | 733.00 |
| Apr 25 2024 | 0.00003692 | -0.00000100 | -2.61% | 0.00003831 | 0.00009050 | 0.00003692 | 27.00 |
| Apr 24 2024 | 0.00003831 | 0.00000041 | 1.08% | 0.00003790 | 0.00009050 | 0.00003730 | 7,908.00 |
| Apr 23 2024 | 0.00003790 | 0.00000100 | 2.75% | 0.00003642 | 0.00003790 | 0.00003589 | 369.00 |
| Apr 22 2024 | 0.00003642 | -0.00000056 | -1.51% | 0.00003805 | 0.00003805 | 0.00003597 | 7,744.00 |
| Apr 21 2024 | 0.00003698 | -0.00000100 | -2.60% | 0.00003840 | 0.00009050 | 0.00003698 | 1,281.00 |
| Apr 20 2024 | 0.00003840 | 0.00000100 | 2.70% | 0.00003698 | 0.00009050 | 0.00003698 | 706.00 |
| Apr 19 2024 | 0.00003698 | -0.00000045 | -1.20% | 0.00003743 | 0.00009050 | 0.00003680 | 519.00 |
| Apr 18 2024 | 0.00003743 | -0.00000300 | -7.50% | 0.00004000 | 0.00009050 | 0.00003743 | 11,276.00 |
| Apr 17 2024 | 0.00004000 | 0.00000200 | 5.29% | 0.00003781 | 0.00009050 | 0.00003714 | 3,747.00 |
| Apr 16 2024 | 0.00003781 | 0.00000200 | 5.51% | 0.00003628 | 0.00009050 | 0.00003520 | 7,696.00 |
| Apr 15 2024 | 0.00003628 | 0.00000200 | 5.78% | 0.00003397 | 0.00003752 | 0.00003397 | 4,833.00 |
| Apr 14 2024 | 0.00003462 | 0.00000100 | 2.99% | 0.00003343 | 0.00009050 | 0.00003343 | 7,909.00 |
| Apr 13 2024 | 0.00003343 | -0.00000400 | -10.68% | 0.00003745 | 0.00009050 | 0.00003342 | 6,807.00 |
| Apr 12 2024 | 0.00003745 | -0.00000400 | -9.69% | 0.00004129 | 0.00004227 | 0.00003733 | 6,128.00 |
| Apr 11 2024 | 0.00004129 | -0.00000100 | -2.34% | 0.00004272 | 0.00009050 | 0.00004129 | 14,028.00 |
| Apr 10 2024 | 0.00004272 | 0.00000200 | 4.93% | 0.00004159 | 0.00004626 | 0.00004001 | 31,066.00 |
| Apr 09 2024 | 0.00004053 | 0.00000024 | 0.60% | 0.00004029 | 0.00009050 | 0.00004026 | 3,583.00 |
| Apr 08 2024 | 0.00004029 | -0.00000300 | -6.90% | 0.00004236 | 0.00004379 | 0.00004001 | 10,703.00 |
| Apr 07 2024 | 0.00004346 | 0.00000054 | 1.26% | 0.00004277 | 0.00004350 | 0.00004054 | 7,107.00 |
| Apr 06 2024 | 0.00004292 | -0.00000042 | -0.97% | 0.00004334 | 0.00004682 | 0.00004140 | 27,970.00 |
| Apr 05 2024 | 0.00004334 | 0.00000300 | 7.40% | 0.00004053 | 0.00009050 | 0.00003956 | 74,408.00 |
| Apr 04 2024 | 0.00004053 | 0.00000090 | 2.27% | 0.00003963 | 0.00009050 | 0.00003871 | 156,824.00 |
| Apr 03 2024 | 0.00003963 | 0.00000089 | 2.30% | 0.00003874 | 0.00004250 | 0.00003771 | 4,448.00 |
| Apr 02 2024 | 0.00003874 | 0.00000041 | 1.07% | 0.00003833 | 0.00009050 | 0.00003776 | 967.00 |
| Apr 01 2024 | 0.00003833 | -0.00000100 | -2.52% | 0.00003932 | 0.00003968 | 0.00003735 | 1,078.00 |
| Mar 31 2024 | 0.00003970 | -0.00000043 | -1.07% | 0.00004013 | 0.00004013 | 0.00003955 | 1,229.00 |
| Mar 30 2024 | 0.00004013 | 0.00000055 | 1.39% | 0.00003958 | 0.00009050 | 0.00003944 | 1,592.00 |
