Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ACHUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.0228 | -0.0007 | -2.98% | 0.023548 | 0.024 | 0.02276 | 140,428,957.00 |
| Jun 27 2024 | 0.0235 | 0.00119 | 5.33% | 0.02232 | 0.0236 | 0.02209 | 131,196,444.00 |
| Jun 26 2024 | 0.02231 | -0.00078 | -3.38% | 0.02311 | 0.02364 | 0.022 | 109,020,644.00 |
| Jun 25 2024 | 0.02309 | 0.00034 | 1.49% | 0.02275 | 0.02352 | 0.022476 | 134,796,898.00 |
| Jun 24 2024 | 0.02275 | 0.00106 | 4.89% | 0.021688 | 0.02291 | 0.02101 | 350,117,817.00 |
| Jun 23 2024 | 0.02169 | -0.00068 | -3.04% | 0.02241 | 0.02295 | 0.02142 | 145,608,516.00 |
| Jun 22 2024 | 0.02237 | -0.00093 | -3.99% | 0.02329 | 0.02364 | 0.0223 | 99,769,625.00 |
| Jun 21 2024 | 0.0233 | -0.00043 | -1.81% | 0.02365 | 0.02413 | 0.023 | 175,793,334.00 |
| Jun 20 2024 | 0.02373 | 0.0002 | 0.85% | 0.02368 | 0.02506 | 0.02349 | 291,332,806.00 |
| Jun 19 2024 | 0.02353 | 0.00218 | 10.21% | 0.02141 | 0.02452 | 0.02099 | 517,023,933.00 |
| Jun 18 2024 | 0.02135 | -0.00088 | -3.96% | 0.02224 | 0.02264 | 0.01918 | 473,986,059.00 |
| Jun 17 2024 | 0.02223 | -0.002359 | -9.59% | 0.02459 | 0.0249 | 0.02177 | 237,884,493.00 |
| Jun 16 2024 | 0.024589 | 0.000549 | 2.28% | 0.02407 | 0.02478 | 0.023648 | 113,469,238.00 |
| Jun 15 2024 | 0.02404 | 0.00045 | 1.91% | 0.02371 | 0.02414 | 0.02343 | 126,631,266.00 |
| Jun 14 2024 | 0.02359 | -0.00097 | -3.95% | 0.024635 | 0.02521 | 0.02272 | 241,413,455.00 |
| Jun 13 2024 | 0.02456 | -0.00138 | -5.32% | 0.02602 | 0.02622 | 0.02428 | 218,316,125.00 |
| Jun 12 2024 | 0.02594 | 0.00089 | 3.55% | 0.02502 | 0.02674 | 0.02446 | 290,856,814.00 |
| Jun 11 2024 | 0.02505 | -0.00113 | -4.32% | 0.02625 | 0.02633 | 0.02448 | 290,300,528.00 |
| Jun 10 2024 | 0.02618 | -0.00065 | -2.42% | 0.02681 | 0.02712 | 0.0259 | 396,738,732.00 |
| Jun 09 2024 | 0.02683 | 0.0004 | 1.51% | 0.02642 | 0.027022 | 0.02607 | 199,887,406.00 |
| Jun 08 2024 | 0.02643 | -0.00209 | -7.33% | 0.0285 | 0.0286 | 0.02608 | 236,354,292.00 |
| Jun 07 2024 | 0.02852 | -0.003128 | -9.88% | 0.03164 | 0.03172 | 0.025576 | 365,045,103.00 |
| Jun 06 2024 | 0.031648 | -0.001062 | -3.25% | 0.0328 | 0.03325 | 0.03098 | 238,712,818.00 |
| Jun 05 2024 | 0.03271 | 0.00194 | 6.30% | 0.03086 | 0.03316 | 0.03036 | 551,294,240.00 |
| Jun 04 2024 | 0.03077 | 0.00156 | 5.34% | 0.02919 | 0.03082 | 0.02896 | 267,031,151.00 |
| Jun 03 2024 | 0.02921 | -0.00051 | -1.72% | 0.02969 | 0.03072 | 0.02914 | 203,836,993.00 |
| Jun 02 2024 | 0.02972 | 0.00039 | 1.33% | 0.02936 | 0.030717 | 0.02906 | 210,541,837.00 |
| Jun 01 2024 | 0.02933 | -0.00061 | -2.04% | 0.02988 | 0.03005 | 0.02929 | 104,715,804.00 |
| May 31 2024 | 0.02994 | -0.00028 | -0.93% | 0.03015 | 0.03049 | 0.0292 | 150,023,133.00 |
| May 30 2024 | 0.03022 | -0.00058 | -1.88% | 0.030803 | 0.03158 | 0.0296 | 219,788,931.00 |
| May 29 2024 | 0.0308 | -0.00064 | -2.04% | 0.03148 | 0.03222 | 0.03064 | 293,887,173.00 |
| May 28 2024 | 0.03144 | 0.00053 | 1.71% | 0.030997 | 0.03377 | 0.03032 | 839,865,766.00 |
| May 27 2024 | 0.03091 | 0.00182 | 6.26% | 0.02915 | 0.03132 | 0.02865 | 293,885,310.00 |
| May 26 2024 | 0.02909 | -0.00073 | -2.45% | 0.02987 | 0.03028 | 0.02869 | 153,229,418.00 |
| May 25 2024 | 0.02982 | -0.00006 | -0.20% | 0.02981 | 0.03047 | 0.029566 | 144,430,240.00 |
| May 24 2024 | 0.02988 | -0.00038 | -1.26% | 0.030473 | 0.03077 | 0.0289 | 224,180,769.00 |
| May 23 2024 | 0.03026 | -0.00047 | -1.53% | 0.03084 | 0.03203 | 0.02828 | 433,071,496.00 |
| May 22 2024 | 0.03073 | -0.00161 | -4.98% | 0.032 | 0.03238 | 0.03041 | 224,637,847.00 |
| May 21 2024 | 0.03234 | 0.00103 | 3.29% | 0.03132 | 0.03369 | 0.03111 | 485,297,143.00 |
| May 20 2024 | 0.03131 | 0.00254 | 8.83% | 0.029 | 0.0315 | 0.02824 | 541,638,880.00 |
| May 19 2024 | 0.02877 | -0.00174 | -5.70% | 0.0306 | 0.03119 | 0.02864 | 273,227,282.00 |
| May 18 2024 | 0.03051 | 0.00161 | 5.57% | 0.02896 | 0.03109 | 0.02841 | 339,700,590.00 |
| May 17 2024 | 0.0289 | 0.00106 | 3.81% | 0.02783 | 0.02942 | 0.02748 | 259,831,097.00 |
| May 16 2024 | 0.02784 | 0.00029 | 1.05% | 0.02747 | 0.02881 | 0.02691 | 304,987,535.00 |
| May 15 2024 | 0.02755 | 0.00223 | 8.81% | 0.02547 | 0.02766 | 0.02521 | 301,841,455.00 |
| May 14 2024 | 0.02532 | -0.00058 | -2.24% | 0.02587 | 0.02692 | 0.02523 | 330,577,958.00 |
| May 13 2024 | 0.0259 | 0.000039 | 0.15% | 0.025869 | 0.02659 | 0.02424 | 257,360,946.00 |
| May 12 2024 | 0.025861 | -0.000239 | -0.92% | 0.026099 | 0.02647 | 0.025533 | 119,746,878.00 |
| May 11 2024 | 0.0261 | -0.00063 | -2.36% | 0.02675 | 0.02738 | 0.02605 | 141,465,320.00 |
| May 10 2024 | 0.02673 | -0.00122 | -4.36% | 0.02794 | 0.02886 | 0.02642 | 292,950,289.00 |
| May 09 2024 | 0.02795 | 0.00105 | 3.90% | 0.02687 | 0.02837 | 0.02609 | 234,271,117.00 |
| May 08 2024 | 0.0269 | -0.00043 | -1.57% | 0.02726 | 0.02779 | 0.02661 | 237,030,165.00 |
| May 07 2024 | 0.02733 | -0.00109 | -3.84% | 0.028541 | 0.02892 | 0.02708 | 213,729,038.00 |
| May 06 2024 | 0.02842 | -0.00156 | -5.20% | 0.03002 | 0.03076 | 0.02834 | 245,385,145.00 |
| May 05 2024 | 0.02998 | 0.000077 | 0.26% | 0.02994 | 0.03092 | 0.0291 | 224,173,540.00 |
| May 04 2024 | 0.029903 | -0.000987 | -3.20% | 0.03085 | 0.03124 | 0.02989 | 158,798,755.00 |
| May 03 2024 | 0.03089 | 0.00198 | 6.85% | 0.02892 | 0.03122 | 0.02831 | 258,969,766.00 |
| May 02 2024 | 0.02891 | 0.0001 | 0.35% | 0.02877 | 0.02971 | 0.02766 | 343,209,192.00 |
| May 01 2024 | 0.02881 | -0.00063 | -2.14% | 0.029342 | 0.02987 | 0.02706 | 399,895,857.00 |
| Apr 30 2024 | 0.02944 | -0.00353 | -10.71% | 0.03294 | 0.03345 | 0.0283 | 409,292,528.00 |
| Apr 29 2024 | 0.03297 | -0.00051 | -1.52% | 0.033529 | 0.03391 | 0.03169 | 649,673,561.00 |
| Apr 28 2024 | 0.03348 | -0.00157 | -4.48% | 0.03502 | 0.03561 | 0.03317 | 185,538,984.00 |
| Apr 27 2024 | 0.03505 | 0.00052 | 1.51% | 0.03457 | 0.03541 | 0.03258 | 362,425,373.00 |
| Apr 26 2024 | 0.03453 | -0.00112 | -3.14% | 0.03574 | 0.03853 | 0.03431 | 594,490,288.00 |
| Apr 25 2024 | 0.03565 | 0.0013 | 3.78% | 0.03428 | 0.0374 | 0.03309 | 657,200,052.00 |
| Apr 24 2024 | 0.03435 | -0.00009 | -0.26% | 0.03454 | 0.03764 | 0.03361 | 509,333,044.00 |
| Apr 23 2024 | 0.03444 | -0.00123 | -3.45% | 0.035717 | 0.03657 | 0.03407 | 330,251,677.00 |
| Apr 22 2024 | 0.03567 | 0.00091 | 2.62% | 0.03515 | 0.0384 | 0.03425 | 436,581,679.00 |
| Apr 21 2024 | 0.03476 | -0.0001 | -0.29% | 0.0348 | 0.0366 | 0.03379 | 418,432,745.00 |
| Apr 20 2024 | 0.03486 | 0.00228 | 7.00% | 0.03238 | 0.03688 | 0.032 | 565,776,234.00 |
| Apr 19 2024 | 0.03258 | 0.00242 | 8.02% | 0.03015 | 0.03525 | 0.02781 | 977,099,010.00 |
| Apr 18 2024 | 0.03016 | 0.00115 | 3.96% | 0.02896 | 0.032 | 0.0273 | 523,708,017.00 |
| Apr 17 2024 | 0.02901 | 0.00025 | 0.87% | 0.02877 | 0.0308 | 0.02697 | 560,581,365.00 |
| Apr 16 2024 | 0.02876 | 0.00079 | 2.82% | 0.028 | 0.02982 | 0.02566 | 898,032,022.00 |
| Apr 15 2024 | 0.02797 | 0.00045 | 1.64% | 0.02718 | 0.03211 | 0.02618 | 1,014,727,567.00 |
| Apr 14 2024 | 0.02752 | 0.0038 | 16.02% | 0.02347 | 0.02823 | 0.02247 | 946,865,625.00 |
| Apr 13 2024 | 0.02372 | -0.00427 | -15.26% | 0.02792 | 0.0289 | 0.01979 | 824,451,084.00 |
| Apr 12 2024 | 0.02799 | -0.00534 | -16.02% | 0.03328 | 0.03506 | 0.0236 | 889,522,129.00 |
| Apr 11 2024 | 0.03333 | -0.00069 | -2.03% | 0.03402 | 0.03458 | 0.03286 | 204,284,779.00 |
| Apr 10 2024 | 0.03402 | -0.00006 | -0.18% | 0.03409 | 0.03459 | 0.03178 | 274,585,444.00 |
| Apr 09 2024 | 0.03408 | -0.00232 | -6.37% | 0.0364 | 0.03676 | 0.03382 | 272,100,143.00 |
| Apr 08 2024 | 0.0364 | 0.00236 | 6.93% | 0.03374 | 0.03716 | 0.03288 | 498,975,831.00 |
| Apr 07 2024 | 0.03404 | 0.00023 | 0.68% | 0.03376 | 0.03467 | 0.03343 | 159,097,133.00 |
| Apr 06 2024 | 0.03381 | 0.00032 | 0.96% | 0.03332 | 0.03455 | 0.03317 | 171,456,526.00 |
| Apr 05 2024 | 0.03349 | -0.00119 | -3.43% | 0.03464 | 0.03477 | 0.03226 | 241,612,923.00 |
| Apr 04 2024 | 0.03468 | 0.00152 | 4.58% | 0.03313 | 0.03574 | 0.03212 | 294,605,987.00 |
| Apr 03 2024 | 0.03316 | 0.00033 | 1.01% | 0.03287 | 0.03496 | 0.0314 | 380,737,792.00 |
| Apr 02 2024 | 0.03283 | -0.00283 | -7.94% | 0.03556 | 0.03579 | 0.03207 | 390,269,271.00 |
| Apr 01 2024 | 0.03566 | -0.00341 | -8.73% | 0.03903 | 0.0391 | 0.03434 | 608,639,323.00 |
| Mar 31 2024 | 0.03907 | 0.00021 | 0.54% | 0.03882 | 0.03982 | 0.03828 | 231,623,520.00 |
| Mar 30 2024 | 0.03886 | 0.00052 | 1.36% | 0.03842 | 0.03983 | 0.03795 | 311,690,121.00 |
