Register for streaming realtime charts, analysis tools, and prices.
ACMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.00003266 | 0.00000049 | 1.52% | 0.00003189 | 0.00003371 | 0.00003113 | 30,140.00 |
| May 27 2024 | 0.00003217 | -0.00000024 | -0.74% | 0.00003227 | 0.00003240 | 0.00003141 | 14,339.00 |
| May 26 2024 | 0.00003241 | -0.00000059 | -1.79% | 0.00003247 | 0.00003698 | 0.00003171 | 227,196.00 |
| May 25 2024 | 0.00003300 | 0.00000094 | 2.93% | 0.00003250 | 0.00003300 | 0.00003163 | 609.00 |
| May 24 2024 | 0.00003206 | -0.00000032 | -0.99% | 0.00003219 | 0.00003219 | 0.00003206 | 6,640.00 |
| May 23 2024 | 0.00003238 | -0.00000057 | -1.73% | 0.00003292 | 0.00003292 | 0.00003238 | 1,285.00 |
| May 22 2024 | 0.00003295 | 0.00000066 | 2.04% | 0.00003345 | 0.00003354 | 0.00003270 | 877.00 |
| May 21 2024 | 0.00003229 | -0.00000048 | -1.46% | 0.00003324 | 0.00003324 | 0.00003229 | 1,090.00 |
| May 20 2024 | 0.00003277 | -0.00000200 | -5.71% | 0.00003344 | 0.00004004 | 0.00003277 | 18,627.00 |
| May 19 2024 | 0.00003504 | 0.00000046 | 1.33% | 0.00003389 | 0.00003596 | 0.00003371 | 5,958.00 |
| May 18 2024 | 0.00003458 | 0.00000041 | 1.20% | 0.00003478 | 0.00003478 | 0.00003358 | 1,061.00 |
| May 17 2024 | 0.00003417 | 0.00000071 | 2.12% | 0.00003346 | 0.00003417 | 0.00003336 | 726.00 |
| May 16 2024 | 0.00003346 | 0.00000086 | 2.64% | 0.00003390 | 0.00003463 | 0.00003335 | 2,867.00 |
| May 15 2024 | 0.00003260 | -0.00000100 | -2.96% | 0.00003380 | 0.00003400 | 0.00003260 | 3,878.00 |
| May 14 2024 | 0.00003380 | 0.00000002 | 0.06% | 0.00003400 | 0.00003464 | 0.00003307 | 2,866.00 |
| May 13 2024 | 0.00003378 | -0.00000200 | -5.67% | 0.00003525 | 0.00003525 | 0.00003378 | 794.00 |
| May 12 2024 | 0.00003528 | -0.00000100 | -2.76% | 0.00003524 | 0.00003529 | 0.00003523 | 953.00 |
| May 11 2024 | 0.00003628 | -0.00000027 | -0.74% | 0.00003554 | 0.00003680 | 0.00003548 | 1,437.00 |
| May 10 2024 | 0.00003655 | -0.00000054 | -1.46% | 0.00003709 | 0.00004027 | 0.00003654 | 6,890.00 |
| May 09 2024 | 0.00003709 | 0.00000000 | 0.00% | 0.00003744 | 0.00003753 | 0.00003667 | 579.00 |
| May 08 2024 | 0.00003709 | 0.00000067 | 1.84% | 0.00003683 | 0.00003709 | 0.00003536 | 2,659.00 |
| May 07 2024 | 0.00003642 | 0.00000057 | 1.59% | 0.00003684 | 0.00003684 | 0.00003642 | 1,240.00 |
| May 06 2024 | 0.00003585 | 0.00000004 | 0.11% | 0.00003562 | 0.00003998 | 0.00003562 | 5,110.00 |
| May 05 2024 | 0.00003581 | 0.00000029 | 0.82% | 0.00003481 | 0.00003581 | 0.00003481 | 108.00 |
| May 04 2024 | 0.00003552 | -0.00000200 | -5.32% | 0.00003586 | 0.00003586 | 0.00003552 | 128.00 |
| May 03 2024 | 0.00003759 | 0.00000100 | 2.76% | 0.00003754 | 0.00003763 | 0.00003686 | 427.00 |
| May 02 2024 | 0.00003625 | 0.00000023 | 0.64% | 0.00003630 | 0.00003749 | 0.00003625 | 89.00 |
| May 01 2024 | 0.00003602 | 0.00000100 | 2.89% | 0.00003480 | 0.00003602 | 0.00003456 | 392.00 |
| Apr 30 2024 | 0.00003457 | 0.00000039 | 1.14% | 0.00003418 | 0.00003503 | 0.00003364 | 6,640.00 |
| Apr 29 2024 | 0.00003418 | -0.00000028 | -0.81% | 0.00003467 | 0.00003855 | 0.00003418 | 6,116.00 |
| Apr 28 2024 | 0.00003446 | -0.00000054 | -1.54% | 0.00003446 | 0.00003446 | 0.00003446 | 69.00 |
| Apr 27 2024 | 0.00003500 | -0.00000070 | -1.96% | 0.00003570 | 0.00003570 | 0.00003500 | 3,303.00 |
| Apr 26 2024 | 0.00003570 | -0.00000100 | -2.71% | 0.00003693 | 0.00003742 | 0.00003512 | 733.00 |
| Apr 25 2024 | 0.00003692 | -0.00000100 | -2.61% | 0.00003702 | 0.00003702 | 0.00003692 | 27.00 |
| Apr 24 2024 | 0.00003831 | 0.00000041 | 1.08% | 0.00003790 | 0.00003899 | 0.00003730 | 7,908.00 |
| Apr 23 2024 | 0.00003790 | 0.00000100 | 2.75% | 0.00003589 | 0.00003790 | 0.00003589 | 369.00 |
| Apr 22 2024 | 0.00003642 | -0.00000056 | -1.51% | 0.00003805 | 0.00003805 | 0.00003597 | 4,794.00 |
| Apr 21 2024 | 0.00003698 | -0.00000100 | -2.60% | 0.00003859 | 0.00003859 | 0.00003698 | 1,281.00 |
| Apr 20 2024 | 0.00003840 | 0.00000100 | 2.70% | 0.00003765 | 0.00003840 | 0.00003713 | 706.00 |
| Apr 19 2024 | 0.00003698 | -0.00000045 | -1.20% | 0.00003680 | 0.00003698 | 0.00003680 | 519.00 |
| Apr 18 2024 | 0.00003743 | -0.00000300 | -7.50% | 0.00003943 | 0.00004207 | 0.00003743 | 11,276.00 |
| Apr 17 2024 | 0.00004000 | 0.00000200 | 5.29% | 0.00003714 | 0.00004000 | 0.00003714 | 3,747.00 |
| Apr 16 2024 | 0.00003781 | 0.00000200 | 5.51% | 0.00003525 | 0.00004010 | 0.00003520 | 7,696.00 |
| Apr 15 2024 | 0.00003628 | 0.00000200 | 5.83% | 0.00003397 | 0.00003752 | 0.00003397 | 4,070.00 |
| Apr 14 2024 | 0.00003428 | 0.00000085 | 2.54% | 0.00003523 | 0.00003624 | 0.00003381 | 8,171.00 |
| Apr 13 2024 | 0.00003343 | -0.00000400 | -10.68% | 0.00003745 | 0.00004032 | 0.00003342 | 6,807.00 |
| Apr 12 2024 | 0.00003745 | -0.00000400 | -9.69% | 0.00004129 | 0.00004227 | 0.00003733 | 6,155.00 |
| Apr 11 2024 | 0.00004129 | -0.00000100 | -2.34% | 0.00004223 | 0.00004592 | 0.00004129 | 14,028.00 |
| Apr 10 2024 | 0.00004272 | 0.00000100 | 2.40% | 0.00004031 | 0.00004626 | 0.00004001 | 31,066.00 |
| Apr 09 2024 | 0.00004159 | 0.00000100 | 2.48% | 0.00004031 | 0.00004163 | 0.00004026 | 3,680.00 |
| Apr 08 2024 | 0.00004029 | -0.00000300 | -6.90% | 0.00004236 | 0.00004379 | 0.00004001 | 10,296.00 |
| 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% | 0.00004250 | 0.00004682 | 0.00004140 | 27,970.00 |
| Apr 05 2024 | 0.00004334 | 0.00000300 | 7.40% | 0.00003974 | 0.00004816 | 0.00003956 | 74,408.00 |
| Apr 04 2024 | 0.00004053 | 0.00000090 | 2.27% | 0.00003982 | 0.00005490 | 0.00003871 | 156,824.00 |
| Apr 03 2024 | 0.00003963 | 0.00000089 | 2.30% | 0.00003807 | 0.00004250 | 0.00003771 | 4,448.00 |
| Apr 02 2024 | 0.00003874 | 0.00000041 | 1.07% | 0.00003779 | 0.00003880 | 0.00003776 | 967.00 |
| Apr 01 2024 | 0.00003833 | -0.00000100 | -2.52% | 0.00003932 | 0.00003968 | 0.00003735 | 1,120.00 |
| Mar 31 2024 | 0.00003970 | -0.00000043 | -1.07% | 0.00003955 | 0.00004013 | 0.00003955 | 1,229.00 |
| Mar 30 2024 | 0.00004013 | 0.00000055 | 1.39% | 0.00004036 | 0.00004036 | 0.00003944 | 1,592.00 |
| Mar 29 2024 | 0.00003958 | -0.00000025 | -0.63% | 0.00003967 | 0.00004105 | 0.00003932 | 31,446.00 |
| Mar 28 2024 | 0.00003983 | 0.00000042 | 1.07% | 0.00004000 | 0.00004000 | 0.00003889 | 2,699.00 |
| Mar 27 2024 | 0.00003941 | -0.00000015 | -0.38% | 0.00003973 | 0.00003975 | 0.00003941 | 682.00 |
| Mar 26 2024 | 0.00003956 | 0.00000029 | 0.74% | 0.00003960 | 0.00003972 | 0.00003955 | 771.00 |
| Mar 25 2024 | 0.00003927 | -0.00000100 | -2.46% | 0.00004047 | 0.00004105 | 0.00003924 | 1,055.00 |
| Mar 24 2024 | 0.00004066 | 0.00000031 | 0.77% | 0.00004116 | 0.00004219 | 0.00004058 | 2,078.00 |
| Mar 23 2024 | 0.00004035 | 0.00000046 | 1.15% | 0.00003998 | 0.00004179 | 0.00003998 | 4,676.00 |
| Mar 22 2024 | 0.00003989 | 0.00000300 | 8.03% | 0.00003699 | 0.00004095 | 0.00003699 | 1,968.00 |
| Mar 21 2024 | 0.00003735 | 0.00000200 | 5.60% | 0.00003721 | 0.00003735 | 0.00003614 | 1,546.00 |
| Mar 20 2024 | 0.00003573 | -0.00000200 | -5.34% | 0.00003621 | 0.00003764 | 0.00003527 | 2,186.00 |
| Mar 19 2024 | 0.00003742 | 0.00000062 | 1.68% | 0.00003718 | 0.00003742 | 0.00003525 | 2,490.00 |
| Mar 18 2024 | 0.00003680 | -0.00000200 | -5.12% | 0.00003794 | 0.00003951 | 0.00003680 | 2,452.00 |
| Mar 17 2024 | 0.00003903 | 0.00000005 | 0.13% | 0.00003925 | 0.00004093 | 0.00003728 | 4,550.00 |
| Mar 16 2024 | 0.00003898 | -0.00000300 | -7.20% | 0.00004057 | 0.00004156 | 0.00003850 | 4,845.00 |
| Mar 15 2024 | 0.00004169 | 0.00000200 | 5.05% | 0.00003963 | 0.00004337 | 0.00003955 | 17,789.00 |
| Mar 14 2024 | 0.00003963 | 0.00000100 | 2.60% | 0.00003850 | 0.00004100 | 0.00003779 | 9,400.00 |
| Mar 13 2024 | 0.00003853 | 0.00000017 | 0.44% | 0.00003865 | 0.00003903 | 0.00003700 | 4,309.00 |
| Mar 12 2024 | 0.00003836 | 0.00000200 | 5.46% | 0.00003774 | 0.00003836 | 0.00003677 | 11,509.00 |
| Mar 11 2024 | 0.00003661 | -0.00000031 | -0.84% | 0.00003702 | 0.00003798 | 0.00003639 | 4,792.00 |
| Mar 10 2024 | 0.00003692 | -0.00000200 | -5.10% | 0.00003954 | 0.00003954 | 0.00003692 | 2,200.00 |
| Mar 09 2024 | 0.00003920 | 0.00000000 | 0.00% | 0.00003920 | 0.00003920 | 0.00003920 | 0.00 |
| Mar 08 2024 | 0.00003920 | 0.00000200 | 5.32% | 0.00003871 | 0.00004160 | 0.00003810 | 26,744.00 |
| Mar 07 2024 | 0.00003758 | -0.00000024 | -0.63% | 0.00003829 | 0.00003938 | 0.00003758 | 2,237.00 |
| Mar 06 2024 | 0.00003782 | -0.00000074 | -1.92% | 0.00003830 | 0.00003963 | 0.00003660 | 2,235.00 |
| Mar 05 2024 | 0.00003856 | 0.00000026 | 0.68% | 0.00003711 | 0.00003945 | 0.00003708 | 3,592.00 |
| Mar 04 2024 | 0.00003830 | -0.00000200 | -4.94% | 0.00003917 | 0.00003990 | 0.00003830 | 2,139.00 |
| Mar 03 2024 | 0.00004047 | -0.00000100 | -2.38% | 0.00004197 | 0.00004438 | 0.00004002 | 6,838.00 |
| Mar 02 2024 | 0.00004196 | 0.00000200 | 5.07% | 0.00003946 | 0.00004729 | 0.00003946 | 21,100.00 |
| Mar 01 2024 | 0.00003946 | 0.00000200 | 5.29% | 0.00004036 | 0.00004119 | 0.00003868 | 11,218.00 |
| Feb 29 2024 | 0.00003781 | -0.00000022 | -0.58% | 0.00003731 | 0.00003876 | 0.00003628 | 1,975.00 |
