Acquire.Fi Historical Data

ACQ Page 12
Download
Date Close Price change Market cap Trading volume
Oct 27, 2024 $ 0.00599
+0.46%
$ 1.8 million $ 69,237
Oct 26, 2024 $ 0.00605
+2.10%
$ 1.81 million $ 47,231
Oct 25, 2024 $ 0.00592
-9.12%
$ 1.78 million $ 92,915
Oct 24, 2024 $ 0.00651
-7.14%
$ 1.95 million $ 89,969
Oct 23, 2024 $ 0.00702
-5.21%
$ 2.1 million $ 196,475
Oct 22, 2024 $ 0.00739
+1.84%
$ 2.22 million $ 300,242
Oct 21, 2024 $ 0.00721
+2.09%
$ 2.16 million $ 321,905
Oct 20, 2024 $ 0.00707
+8.41%
$ 2.12 million $ 265,706
Oct 19, 2024 $ 0.00652
+1.36%
$ 1.96 million $ 188,673
Oct 18, 2024 $ 0.00646
+11.58%
$ 1.94 million $ 106,308
Oct 17, 2024 $ 0.00578
-4.08%
$ 1.74 million $ 11,373
Oct 16, 2024 $ 0.00603
+4.14%
$ 1.81 million $ 83,423
Oct 15, 2024 $ 0.00579
+0.29%
$ 1.74 million $ 11,779
Oct 14, 2024 $ 0.00577
+0.35%
$ 1.73 million $ 13,571
Oct 13, 2024 $ 0.00575
-3.81%
$ 1.73 million $ 10,898
Oct 12, 2024 $ 0.00598
-2.45%
$ 1.79 million $ 3,512
Oct 11, 2024 $ 0.00613
-1.17%
$ 1.84 million $ 3,846
Oct 10, 2024 $ 0.0062
-0.17%
$ 1.86 million $ 88,312
Oct 9, 2024 $ 0.00621
-1.80%
$ 1.86 million $ 182,176
Oct 8, 2024 $ 0.00633
-1.92%
$ 1.9 million $ 162,243
Oct 7, 2024 $ 0.00645
-4.00%
$ 1.93 million $ 114,608
Oct 6, 2024 $ 0.00672
-0.17%
$ 2.02 million $ 131,665
Oct 5, 2024 $ 0.00673
-3.08%
$ 2.02 million $ 168,441
Oct 4, 2024 $ 0.00695
-2.82%
$ 2.09 million $ 138,835
Oct 3, 2024 $ 0.00715
-2.61%
$ 2.15 million $ 169,247
Oct 2, 2024 $ 0.00734
-2.53%
$ 2.2 million $ 146,874
Oct 1, 2024 $ 0.00751
-5.20%
$ 2.25 million $ 142,528
Sep 30, 2024 $ 0.00793
-7.40%
$ 2.38 million $ 163,442
Sep 29, 2024 $ 0.00859
+1.56%
$ 2.58 million $ 133,082
Sep 28, 2024 $ 0.00846
+4.03%
$ 2.54 million $ 148,278
Sep 27, 2024 $ 0.00814
-7.03%
$ 2.44 million $ 124,313
Sep 26, 2024 $ 0.00875
+5.05%
$ 2.63 million $ 102,279
Sep 25, 2024 $ 0.00835
+11.76%
$ 2.5 million $ 125,838
Sep 24, 2024 $ 0.00749
+4.31%
$ 2.25 million $ 126,150
Sep 23, 2024 $ 0.00718
+3.57%
$ 2.15 million $ 120,392
Sep 22, 2024 $ 0.00693
+1.74%
$ 2.08 million $ 128,357
Sep 21, 2024 $ 0.0068
-2.31%
$ 2.04 million $ 113,466
Sep 20, 2024 $ 0.00697
+3.90%
$ 2.09 million $ 127,480
Sep 19, 2024 $ 0.00674
-2.16%
$ 2.02 million $ 128,976
Sep 18, 2024 $ 0.00689
+5.24%
$ 2.07 million $ 156,362
Sep 17, 2024 $ 0.00654
-1.73%
$ 1.96 million $ 138,720
Sep 16, 2024 $ 0.00666
-2.44%
$ 2 million $ 143,879
Sep 15, 2024 $ 0.00681
+4.27%
$ 2.04 million $ 132,021
Sep 14, 2024 $ 0.00654
-4.94%
$ 1.96 million $ 125,196
Sep 13, 2024 $ 0.00688
+18.22%
$ 2.06 million $ 148,562
Sep 12, 2024 $ 0.00582
-7.46%
$ 1.74 million $ 150,575
Sep 11, 2024 $ 0.00628
-5.96%
$ 1.89 million $ 135,121
Sep 10, 2024 $ 0.00668
+1.44%
$ 2 million $ 170,509
Sep 9, 2024 $ 0.00661
-1.18%
$ 1.98 million $ 157,886
Sep 8, 2024 $ 0.00669
+0.83%
$ 2.01 million $ 175,251