Register to chat with like-minded investors on our interactive forums.
ACHETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.00000968 | 0.00 | 0.00% | 0.00000965 | 0.00000982 | 0.00000951 | 221,251.00 |
| May 01 2024 | 0.00000968 | -0.00000004 | -0.41% | 0.00000969 | 0.00000990 | 0.00000953 | 425,885.00 |
| Apr 30 2024 | 0.00000972 | -0.00000054 | -5.26% | 0.00001 | 0.00001 | 0.00000962 | 242,777.00 |
| Apr 29 2024 | 0.00001 | 0.00000004 | 0.39% | 0.00001 | 0.000011 | 0.00001 | 211,258.00 |
| Apr 28 2024 | 0.00001 | -0.00000060 | -5.55% | 0.000011 | 0.000011 | 0.00001 | 79,907.00 |
| Apr 27 2024 | 0.000011 | -0.00000021 | -1.90% | 0.000011 | 0.000011 | 0.000011 | 146,931.00 |
| Apr 26 2024 | 0.000011 | -0.00000028 | -2.48% | 0.000011 | 0.000012 | 0.000011 | 329,394.00 |
| Apr 25 2024 | 0.000011 | 0.00000050 | 4.63% | 0.000011 | 0.000012 | 0.000011 | 320,585.00 |
| Apr 24 2024 | 0.000011 | 0.00000013 | 1.22% | 0.000011 | 0.000011 | 0.000011 | 199,887.00 |
| Apr 23 2024 | 0.000011 | -0.00000050 | -4.47% | 0.000011 | 0.000011 | 0.000011 | 192,845.00 |
| Apr 22 2024 | 0.000011 | 0.00000015 | 1.36% | 0.000011 | 0.000012 | 0.000011 | 232,366.00 |
| Apr 21 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 183,394.00 |
| Apr 20 2024 | 0.000011 | 0.00000046 | 4.35% | 0.000011 | 0.000012 | 0.000011 | 227,810.00 |
| Apr 19 2024 | 0.000011 | 0.00000071 | 7.20% | 0.00000984 | 0.000011 | 0.00000967 | 308,693.00 |
| Apr 18 2024 | 0.00000986 | 0.00000012 | 1.23% | 0.00000975 | 0.00001 | 0.00000924 | 289,611.00 |
| Apr 17 2024 | 0.00000974 | 0.00000041 | 4.39% | 0.00000930 | 0.00001 | 0.00000908 | 519,639.00 |
| Apr 16 2024 | 0.00000933 | 0.00000032 | 3.55% | 0.00000891 | 0.00000950 | 0.00000854 | 777,468.00 |
| Apr 15 2024 | 0.00000901 | 0.00000029 | 3.33% | 0.00000871 | 0.00000981 | 0.00000841 | 459,445.00 |
| Apr 14 2024 | 0.00000872 | 0.00000090 | 11.51% | 0.00000781 | 0.00000882 | 0.00000769 | 1,010,767.00 |
| Apr 13 2024 | 0.00000782 | -0.00000084 | -9.70% | 0.00000861 | 0.00000875 | 0.00000698 | 936,685.00 |
| Apr 12 2024 | 0.00000866 | -0.00000078 | -8.26% | 0.00000951 | 0.00000992 | 0.00000797 | 708,762.00 |
| Apr 11 2024 | 0.00000944 | -0.00000015 | -1.56% | 0.00000960 | 0.00000970 | 0.00000939 | 93,555.00 |
| Apr 10 2024 | 0.00000959 | -0.00000015 | -1.54% | 0.00000974 | 0.00000980 | 0.00000933 | 188,484.00 |
| Apr 09 2024 | 0.00000974 | -0.00000006 | -0.61% | 0.00000981 | 0.00000993 | 0.00000963 | 211,686.00 |
| Apr 08 2024 | 0.00000980 | -0.00000011 | -1.11% | 0.00000986 | 0.00001 | 0.00000958 | 195,831.00 |
| Apr 07 2024 | 0.00000991 | -0.00000013 | -1.29% | 0.00001 | 0.00001 | 0.00000986 | 112,975.00 |
| Apr 06 2024 | 0.00001 | -0.00000003 | -0.30% | 0.00001 | 0.00001 | 0.00001 | 58,814.00 |
| Apr 05 2024 | 0.00001 | -0.00000029 | -2.80% | 0.00001 | 0.00001 | 0.00001 | 135,126.00 |
| Apr 04 2024 | 0.00001 | 0.00000036 | 3.60% | 0.00000999 | 0.00001 | 0.00000987 | 126,934.00 |
| Apr 03 2024 | 0.00001 | -0.00000006 | -0.60% | 0.00000999 | 0.00001 | 0.00000979 | 225,840.00 |
| Apr 02 2024 | 0.00001 | -0.00000007 | -0.69% | 0.00001 | 0.00001 | 0.00000973 | 285,652.00 |
| Apr 01 2024 | 0.00001 | -0.00000061 | -5.68% | 0.000011 | 0.000011 | 0.00001 | 337,176.00 |
| Mar 31 2024 | 0.000011 | -0.00000033 | -2.98% | 0.000011 | 0.000011 | 0.000011 | 272,251.00 |
| Mar 30 2024 | 0.000011 | 0.00000019 | 1.75% | 0.000011 | 0.000011 | 0.000011 | 296,102.00 |
| Mar 29 2024 | 0.000011 | -0.00000063 | -5.47% | 0.000012 | 0.000012 | 0.000011 | 235,304.00 |
| Mar 28 2024 | 0.000012 | -0.00000043 | -3.60% | 0.000012 | 0.000012 | 0.000011 | 244,676.00 |
| Mar 27 2024 | 0.000012 | -0.00000079 | -6.21% | 0.000013 | 0.000013 | 0.000012 | 336,518.00 |
| Mar 26 2024 | 0.000013 | 0.00000100 | 8.62% | 0.000012 | 0.000013 | 0.000012 | 443,997.00 |
| Mar 25 2024 | 0.000012 | -0.00000094 | -7.50% | 0.000013 | 0.000013 | 0.000012 | 174,211.00 |
| Mar 24 2024 | 0.000013 | 0.00000200 | 18.20% | 0.000011 | 0.000013 | 0.000011 | 575,699.00 |
| Mar 23 2024 | 0.000011 | 0.00000010 | 0.92% | 0.000011 | 0.000012 | 0.000011 | 277,590.00 |
| Mar 22 2024 | 0.000011 | -0.00000027 | -2.42% | 0.000011 | 0.000011 | 0.000011 | 375,676.00 |
| Mar 21 2024 | 0.000011 | 0.00000047 | 4.40% | 0.000011 | 0.000011 | 0.000011 | 692,113.00 |
| Mar 20 2024 | 0.000011 | 0.00000014 | 1.33% | 0.000011 | 0.000011 | 0.00001 | 423,828.00 |
| Mar 19 2024 | 0.000011 | -0.00000012 | -1.12% | 0.000011 | 0.000011 | 0.00000996 | 395,804.00 |
| Mar 18 2024 | 0.000011 | -0.00000090 | -7.78% | 0.000012 | 0.000012 | 0.000011 | 309,655.00 |
| Mar 17 2024 | 0.000012 | 0.00000038 | 3.40% | 0.000011 | 0.000013 | 0.000011 | 314,033.00 |
| Mar 16 2024 | 0.000011 | -0.00000100 | -7.93% | 0.000013 | 0.000013 | 0.000011 | 401,685.00 |
| Mar 15 2024 | 0.000013 | 0.00000011 | 0.88% | 0.000013 | 0.000014 | 0.000012 | 938,654.00 |
| Mar 14 2024 | 0.000013 | 0.00000300 | 30.30% | 0.00000991 | 0.000013 | 0.00000959 | 1,077,200.00 |
| Mar 13 2024 | 0.00000990 | 0.00000009 | 0.92% | 0.00001 | 0.000011 | 0.00000955 | 644,652.00 |
| Mar 12 2024 | 0.00000981 | 0.00000100 | 11.55% | 0.00000858 | 0.00000981 | 0.00000852 | 652,108.00 |
| Mar 11 2024 | 0.00000866 | 0.00000009 | 1.05% | 0.00000867 | 0.00000897 | 0.00000822 | 604,049.00 |
| Mar 10 2024 | 0.00000857 | 0.00000007 | 0.82% | 0.00000851 | 0.00000871 | 0.00000805 | 178,685.00 |
| Mar 09 2024 | 0.00000850 | 0.00000012 | 1.43% | 0.00000843 | 0.00000873 | 0.00000838 | 144,142.00 |
| Mar 08 2024 | 0.00000838 | -0.00000038 | -4.34% | 0.00000878 | 0.00000892 | 0.00000808 | 450,054.00 |
| Mar 07 2024 | 0.00000876 | 0.00000100 | 13.32% | 0.00000748 | 0.00000939 | 0.00000745 | 604,301.00 |
| Mar 06 2024 | 0.00000751 | 0.00000019 | 2.60% | 0.00000733 | 0.00000753 | 0.00000702 | 457,374.00 |
| Mar 05 2024 | 0.00000732 | -0.00000066 | -8.27% | 0.00000792 | 0.00000810 | 0.00000700 | 617,336.00 |
| Mar 04 2024 | 0.00000798 | -0.00000025 | -3.04% | 0.00000827 | 0.00000890 | 0.00000796 | 595,707.00 |
| Mar 03 2024 | 0.00000823 | -0.00000036 | -4.19% | 0.00000855 | 0.00000867 | 0.00000795 | 417,587.00 |
| Mar 02 2024 | 0.00000859 | -0.00000026 | -2.94% | 0.00000881 | 0.00000882 | 0.00000837 | 359,044.00 |
| Mar 01 2024 | 0.00000885 | 0.00000039 | 4.61% | 0.00000856 | 0.00000897 | 0.00000839 | 521,364.00 |
| Feb 29 2024 | 0.00000846 | 0.00000080 | 10.44% | 0.00000764 | 0.00000906 | 0.00000743 | 1,150,479.00 |
| Feb 28 2024 | 0.00000766 | -0.00000044 | -5.43% | 0.00000818 | 0.00000882 | 0.00000715 | 510,389.00 |
| Feb 27 2024 | 0.00000810 | -0.00000006 | -0.74% | 0.00000818 | 0.00000834 | 0.00000785 | 379,843.00 |
| Feb 26 2024 | 0.00000816 | -0.00000033 | -3.89% | 0.00000849 | 0.00000851 | 0.00000807 | 243,307.00 |
| Feb 25 2024 | 0.00000849 | -0.00000048 | -5.35% | 0.00000888 | 0.00000914 | 0.00000841 | 590,616.00 |
| Feb 24 2024 | 0.00000897 | 0.00000066 | 7.94% | 0.00000828 | 0.00000921 | 0.00000815 | 269,639.00 |
| Feb 23 2024 | 0.00000831 | -0.00000013 | -1.54% | 0.00000845 | 0.00000881 | 0.00000815 | 309,683.00 |
| Feb 22 2024 | 0.00000844 | 0.00000032 | 3.94% | 0.00000789 | 0.00000872 | 0.00000783 | 463,312.00 |
| Feb 21 2024 | 0.00000812 | -0.00000017 | -2.05% | 0.00000841 | 0.00000844 | 0.00000783 | 221,081.00 |
| Feb 20 2024 | 0.00000829 | 0.00000050 | 6.42% | 0.00000778 | 0.00000940 | 0.00000771 | 819,866.00 |
| Feb 19 2024 | 0.00000779 | 0.00000027 | 3.59% | 0.00000747 | 0.00000804 | 0.00000738 | 411,899.00 |
| Feb 18 2024 | 0.00000752 | 0.00000003 | 0.40% | 0.00000750 | 0.00000777 | 0.00000747 | 170,254.00 |
| Feb 17 2024 | 0.00000749 | -0.00000012 | -1.58% | 0.00000760 | 0.00000760 | 0.00000735 | 122,018.00 |
| Feb 16 2024 | 0.00000761 | 0.00000006 | 0.79% | 0.00000750 | 0.00000784 | 0.00000748 | 91,566.00 |
| Feb 15 2024 | 0.00000755 | 0.00000034 | 4.72% | 0.00000722 | 0.00000773 | 0.00000719 | 269,776.00 |
| Feb 14 2024 | 0.00000721 | -0.00000006 | -0.83% | 0.00000728 | 0.00000764 | 0.00000718 | 191,231.00 |
| Feb 13 2024 | 0.00000727 | -0.00000002 | -0.27% | 0.00000724 | 0.00000735 | 0.00000716 | 385,927.00 |
| Feb 12 2024 | 0.00000729 | -0.00000008 | -1.09% | 0.00000736 | 0.00000746 | 0.00000724 | 320,796.00 |
| Feb 11 2024 | 0.00000737 | -0.00000009 | -1.21% | 0.00000745 | 0.00000752 | 0.00000736 | 162,673.00 |
| Feb 10 2024 | 0.00000746 | -0.00000011 | -1.45% | 0.00000758 | 0.00000761 | 0.00000742 | 274,065.00 |
| Feb 09 2024 | 0.00000757 | 0.00000004 | 0.53% | 0.00000753 | 0.00000758 | 0.00000745 | 238,506.00 |
| Feb 08 2024 | 0.00000753 | -0.00000006 | -0.79% | 0.00000757 | 0.00000766 | 0.00000746 | 184,466.00 |
| Feb 07 2024 | 0.00000759 | 0.00000006 | 0.80% | 0.00000752 | 0.00000770 | 0.00000748 | 364,800.00 |
| Feb 06 2024 | 0.00000753 | -0.00000011 | -1.44% | 0.00000766 | 0.00000766 | 0.00000746 | 163,510.00 |
| Feb 05 2024 | 0.00000764 | -0.00000003 | -0.39% | 0.00000766 | 0.00000777 | 0.00000761 | 95,120.00 |
| Feb 04 2024 | 0.00000767 | -0.00000033 | -4.13% | 0.00000791 | 0.00000791 | 0.00000767 | 102,634.00 |
| Feb 03 2024 | 0.00000800 | 0.00 | 0.00% | 0.00000794 | 0.00000804 | 0.00000788 | 58,676.00 |
