Acquire.Fi Historical Data

ACQ Page 15
Download
Date Close Price change Market cap Trading volume
May 30, 2024 $ 0.0159
-0.26%
$ 4.76 million $ 196,324
May 29, 2024 $ 0.0159
-3.13%
$ 4.76 million $ 81,394
May 28, 2024 $ 0.0164
-4.59%
$ 4.92 million $ 202,459
May 27, 2024 $ 0.0172
-8.64%
$ 5.15 million $ 72,452
May 26, 2024 $ 0.0188
+18.47%
$ 5.64 million $ 137,327
May 25, 2024 $ 0.0158
+0.81%
$ 4.75 million $ 68,075
May 24, 2024 $ 0.0157
+1.76%
$ 4.71 million $ 199,406
May 23, 2024 $ 0.0154
-8.80%
$ 4.62 million $ 141,341
May 22, 2024 $ 0.0169
+6.90%
$ 5.06 million $ 179,475
May 21, 2024 $ 0.0158
+2.52%
$ 4.74 million $ 189,292
May 20, 2024 $ 0.0154
+8.34%
$ 4.62 million $ 150,108
May 19, 2024 $ 0.0142
-10.25%
$ 4.27 million $ 66,313
May 18, 2024 $ 0.0159
+4.28%
$ 4.76 million $ 75,509
May 17, 2024 $ 0.0152
+3.36%
$ 4.56 million $ 90,763
May 16, 2024 $ 0.0148
+1.87%
$ 4.44 million $ 91,924
May 15, 2024 $ 0.0145
+4.30%
$ 4.36 million $ 113,846
May 14, 2024 $ 0.014
-7.65%
$ 4.19 million $ 111,909
May 13, 2024 $ 0.0151
+2.49%
$ 4.54 million $ 174,558
May 12, 2024 $ 0.0148
-1.99%
$ 4.45 million $ 103,158
May 11, 2024 $ 0.0151
+1.45%
$ 4.54 million $ 114,123
May 10, 2024 $ 0.0149
-10.62%
$ 4.48 million $ 104,049
May 9, 2024 $ 0.0167
+7.71%
$ 5.02 million $ 107,689
May 8, 2024 $ 0.0155
-7.94%
$ 4.66 million $ 231,950
May 7, 2024 $ 0.0169
-8.73%
$ 5.06 million $ 243,556
May 6, 2024 $ 0.0185
-2.86%
$ 5.55 million $ 115,261
May 5, 2024 $ 0.019
+16.66%
$ 5.71 million $ 156,937
May 4, 2024 $ 0.0164
-1.73%
$ 4.91 million $ 81,337
May 3, 2024 $ 0.0169
+4.13%
$ 5.06 million $ 178,361
May 2, 2024 $ 0.0162
+13.00%
$ 4.85 million $ 327,281
May 1, 2024 $ 0.0143
-23.19%
$ 4.29 million $ 381,267
Apr 30, 2024 $ 0.0186
-18.88%
$ 5.57 million $ 285,840
Apr 29, 2024 $ 0.0229
-3.31%
$ 6.87 million $ 307,134
Apr 28, 2024 $ 0.0237
-7.53%
$ 7.1 million $ 231,733
Apr 27, 2024 $ 0.0256
-4.29%
$ 7.68 million $ 228,094
Apr 26, 2024 $ 0.0267
-5.59%
$ 8.01 million $ 297,944
Apr 25, 2024 $ 0.0283
+6.29%
$ 8.5 million $ 373,457
Apr 24, 2024 $ 0.0267
-6.05%
$ 8.02 million $ 282,985
Apr 23, 2024 $ 0.0284
-3.15%
$ 8.52 million $ 394,316
Apr 22, 2024 $ 0.0293
+10.57%
$ 8.79 million $ 385,306
Apr 21, 2024 $ 0.0265
+28.57%
$ 7.95 million $ 465,348
Apr 20, 2024 $ 0.0206
-1.54%
$ 6.19 million $ 437,205
Apr 19, 2024 $ 0.0209
+13.82%
$ 6.28 million $ 467,626
Apr 18, 2024 $ 0.0184
-5.36%
$ 5.52 million $ 407,636
Apr 17, 2024 $ 0.0194
-7.23%
$ 5.83 million $ 396,591
Apr 16, 2024 $ 0.021
-9.23%
$ 6.29 million $ 394,231
Apr 15, 2024 $ 0.0231
-4.59%
$ 6.93 million $ 162,897
Apr 14, 2024 $ 0.0242
+1.43%
$ 7.27 million $ 97,335
Apr 13, 2024 $ 0.0239
-9.89%
$ 7.16 million $ 120,878
Apr 12, 2024 $ 0.0265
-8.47%
$ 7.94 million $ 305,359
Apr 11, 2024 $ 0.0289
-5.91%
$ 8.68 million $ 345,207