ACAN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 0.06 | -0.001 | -1.64% | 0.063 | 0.063 | 0.06 | 17,337 |
Apr 26 2024 | 0.061 | 0.00 | 0.00% | 0.0659 | 0.068 | 0.061 | 940 |
Apr 25 2024 | 0.061 | 0.00 | 0.00% | 0.0652 | 0.068 | 0.061 | 2,475 |
Apr 24 2024 | 0.061 | -0.004 | -6.15% | 0.068 | 0.068 | 0.061 | 600 |
Apr 23 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Apr 22 2024 | 0.065 | -0.0002 | -0.31% | 0.075 | 0.075 | 0.065 | 5,146 |
Apr 19 2024 | 0.0652 | 0.0042 | 6.89% | 0.075 | 0.075 | 0.0652 | 22,960 |
Apr 18 2024 | 0.061 | -0.007 | -10.29% | 0.068 | 0.068 | 0.061 | 4,484 |
Apr 17 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 100 |
Apr 16 2024 | 0.068 | 0.0056 | 8.97% | 0.061 | 0.068 | 0.061 | 1,201 |
Apr 15 2024 | 0.0624 | -0.0026 | -4.00% | 0.068 | 0.07 | 0.0624 | 1,012 |
Apr 12 2024 | 0.065 | 0.004 | 6.56% | 0.061 | 0.068 | 0.061 | 4,366 |
Apr 11 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.0652 | 0.061 | 1,236 |
Apr 10 2024 | 0.061 | -0.007 | -10.29% | 0.061 | 0.061 | 0.061 | 130 |
Apr 09 2024 | 0.068 | 0.00 | 0.00% | 0.0652 | 0.075 | 0.0652 | 20,713 |
Apr 08 2024 | 0.068 | 0.0028 | 4.29% | 0.068 | 0.068 | 0.061 | 1,845 |
Apr 05 2024 | 0.0652 | -0.0098 | -13.07% | 0.0652 | 0.0652 | 0.0652 | 200 |
Apr 04 2024 | 0.075 | 0.015 | 25.00% | 0.0666 | 0.075 | 0.0666 | 2,226 |
Apr 03 2024 | 0.06 | -0.015 | -20.00% | 0.0675 | 0.0675 | 0.06 | 3,200 |
Apr 02 2024 | 0.075 | 0.015 | 25.00% | 0.0675 | 0.075 | 0.0675 | 2,700 |
Apr 01 2024 | 0.06 | -0.005 | -7.69% | 0.075 | 0.075 | 0.06 | 3,317 |
Mar 28 2024 | 0.065 | 0.005 | 8.33% | 0.0675 | 0.0675 | 0.06 | 3,500 |
Mar 27 2024 | 0.06 | 0.00 | 0.00% | 0.0625 | 0.0675 | 0.06 | 2,070 |
Mar 26 2024 | 0.06 | 0.0049 | 8.89% | 0.0551 | 0.06975 | 0.0551 | 2,665 |
Mar 25 2024 | 0.0551 | -0.0049 | -8.17% | 0.05755 | 0.06505 | 0.0551 | 2,846 |
Mar 22 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Mar 21 2024 | 0.06 | 0.0049 | 8.89% | 0.0551 | 0.06505 | 0.0551 | 2,550 |
Mar 20 2024 | 0.0551 | -0.00245 | -4.26% | 0.06505 | 0.06505 | 0.0551 | 19,823 |
Mar 19 2024 | 0.05755 | 0.00 | 0.00% | 0.05755 | 0.05755 | 0.05755 | 0 |
Mar 18 2024 | 0.05755 | -0.02245 | -28.06% | 0.06505 | 0.075 | 0.0555 | 3,650 |
Mar 15 2024 | 0.08 | 0.02 | 33.33% | 0.0681 | 0.08 | 0.0555 | 6,205 |
Mar 14 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 900 |
Mar 13 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.07 | 0.06 | 2,000 |
Mar 12 2024 | 0.06 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 1,020 |
Mar 11 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 3,515 |
Mar 08 2024 | 0.065 | -0.005 | -7.14% | 0.08 | 0.08 | 0.0555 | 29,600 |
Mar 07 2024 | 0.07 | 0.01 | 16.67% | 0.0713 | 0.0713 | 0.06375 | 14,609 |
Mar 06 2024 | 0.06 | 0.0075 | 14.29% | 0.06 | 0.06 | 0.06 | 5,000 |
Mar 05 2024 | 0.0525 | -0.0475 | -47.50% | 0.0555 | 0.0997 | 0.0525 | 112,367 |
Mar 04 2024 | 0.10 | 0.03 | 42.86% | 0.0555 | 0.10 | 0.0555 | 7,605 |
Mar 01 2024 | 0.07 | 0.00905 | 14.85% | 0.0525 | 0.07 | 0.0525 | 20,528 |
Feb 29 2024 | 0.06095 | 0.00095 | 1.58% | 0.0522 | 0.0697 | 0.0522 | 9,580 |
Feb 28 2024 | 0.06 | -0.00377 | -5.91% | 0.0522 | 0.0611 | 0.0522 | 11,458 |
Feb 27 2024 | 0.06377 | 0.00377 | 6.28% | 0.055 | 0.07 | 0.055 | 5,375 |
Feb 26 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.07 | 0.06 | 10,069 |
Feb 23 2024 | 0.065 | 0.005 | 8.33% | 0.064 | 0.065 | 0.06 | 14,208 |
Feb 22 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.0785 | 0.06 | 4,307 |
Feb 21 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 400 |
Feb 20 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.06 | 5,250 |
Feb 16 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 233 |
Feb 15 2024 | 0.07 | 0.0095 | 15.70% | 0.055 | 0.07 | 0.055 | 5,766 |
Feb 14 2024 | 0.0605 | -0.0095 | -13.57% | 0.055 | 0.0701 | 0.055 | 1,300 |
Feb 13 2024 | 0.07 | 0.01 | 16.67% | 0.06735 | 0.07 | 0.055 | 926 |
Feb 12 2024 | 0.06 | -0.01 | -14.29% | 0.055 | 0.07 | 0.055 | 14,140 |
Feb 09 2024 | 0.07 | 0.01 | 16.67% | 0.0595 | 0.07 | 0.055 | 2,262 |
Feb 08 2024 | 0.06 | -0.01 | -14.29% | 0.0625 | 0.07 | 0.0595 | 42,735 |
Feb 07 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.0555 | 9,952 |
Feb 06 2024 | 0.07 | -0.01 | -12.50% | 0.07 | 0.08 | 0.05605 | 60,842 |
Feb 05 2024 | 0.08 | -0.022 | -21.57% | 0.09525 | 0.09525 | 0.08 | 55,997 |
Feb 02 2024 | 0.102 | 0.021 | 25.93% | 0.081 | 0.102 | 0.081 | 4,898 |
Feb 01 2024 | 0.081 | -0.028 | -25.69% | 0.081 | 0.0894 | 0.081 | 4,601 |
Jan 31 2024 | 0.109 | 0.028 | 34.57% | 0.109 | 0.109 | 0.109 | 643 |