Acquire.Fi Historical Data

ACQ Page 16
Download
Date Close Price change Market cap Trading volume
Apr 10, 2024 $ 0.0307
-6.86%
$ 9.22 million $ 381,838
Apr 9, 2024 $ 0.033
-5.74%
$ 9.9 million $ 220,354
Apr 8, 2024 $ 0.035
-4.62%
$ 10.51 million $ 344,184
Apr 7, 2024 $ 0.0367
-2.23%
$ 11.02 million $ 240,625
Apr 6, 2024 $ 0.0376
-0.48%
$ 11.27 million $ 158,645
Apr 5, 2024 $ 0.0379
-3.43%
$ 11.38 million $ 129,817
Apr 4, 2024 $ 0.0393
+10.02%
$ 11.78 million $ 476,674
Apr 3, 2024 $ 0.0357
-7.80%
$ 10.72 million $ 205,766
Apr 2, 2024 $ 0.039
-13.92%
$ 11.69 million $ 271,564
Apr 1, 2024 $ 0.0453
+4.59%
$ 13.58 million $ 413,411
Mar 31, 2024 $ 0.0433
-4.56%
$ 12.99 million $ 275,556
Mar 30, 2024 $ 0.0454
-7.65%
$ 13.61 million $ 313,724
Mar 29, 2024 $ 0.0491
+7.95%
$ 14.73 million $ 671,465
Mar 28, 2024 $ 0.0455
-5.91%
$ 13.66 million $ 433,898
Mar 27, 2024 $ 0.0482
+25.54%
$ 14.45 million $ 757,909
Mar 26, 2024 $ 0.0383
+4.20%
$ 11.49 million $ 618,625
Mar 25, 2024 $ 0.0367
+23.32%
$ 11.02 million $ 491,952
Mar 24, 2024 $ 0.0298
-11.40%
$ 8.94 million $ 233,790
Mar 23, 2024 $ 0.0337
+12.84%
$ 10.1 million $ 323,784
Mar 22, 2024 $ 0.0298
+20.36%
$ 8.93 million $ 648,478
Mar 21, 2024 $ 0.0247
+18.54%
$ 7.42 million $ 232,635
Mar 20, 2024 $ 0.0209
+0.86%
$ 6.26 million $ 174,480
Mar 19, 2024 $ 0.0207
-3.88%
$ 6.21 million $ 115,447
Mar 18, 2024 $ 0.0215
-11.29%
$ 6.46 million $ 233,836
Mar 17, 2024 $ 0.0243
+10.42%
$ 7.3 million $ 274,150
Mar 16, 2024 $ 0.022
-9.97%
$ 6.61 million $ 118,629
Mar 15, 2024 $ 0.0244
+4.22%
$ 7.31 million $ 179,140
Mar 14, 2024 $ 0.0234
+5.39%
$ 7.02 million $ 231,578
Mar 13, 2024 $ 0.0222
+13.33%
$ 6.66 million $ 183,774
Mar 12, 2024 $ 0.0196
-3.52%
$ 5.87 million $ 197,297
Mar 11, 2024 $ 0.0203
-4.36%
$ 6.1 million $ 102,555
Mar 10, 2024 $ 0.0212
+6.83%
$ 6.37 million $ 130,840
Mar 9, 2024 $ 0.02
+6.52%
$ 5.99 million $ 128,576
Mar 8, 2024 $ 0.0188
+5.28%
$ 5.64 million $ 127,507
Mar 7, 2024 $ 0.0179
+0.43%
$ 5.36 million $ 148,512
Mar 6, 2024 $ 0.0177
+1.70%
$ 5.32 million $ 185,157
Mar 5, 2024 $ 0.0175
-7.78%
$ 5.24 million $ 169,883
Mar 4, 2024 $ 0.0189
-3.22%
$ 5.68 million $ 104,061
Mar 3, 2024 $ 0.0196
-0.21%
$ 5.89 million $ 137,177
Mar 2, 2024 $ 0.0197
-2.62%
$ 5.9 million $ 141,368
Mar 1, 2024 $ 0.0202
-6.26%
$ 6.06 million $ 206,362
Feb 29, 2024 $ 0.0216
+10.74%
$ 6.48 million $ 220,341
Feb 28, 2024 $ 0.0195
-1.31%
$ 5.85 million $ 122,088
Feb 27, 2024 $ 0.0198
+9.81%
$ 5.94 million $ 167,355
Feb 26, 2024 $ 0.018
-4.65%
$ 5.41 million $ 130,066
Feb 25, 2024 $ 0.0187
-4.46%
$ 5.6 million $ 142,006
Feb 24, 2024 $ 0.0195
-0.60%
$ 5.86 million $ 150,213
Feb 23, 2024 $ 0.0196
-2.32%
$ 5.89 million $ 409,138
Feb 22, 2024 $ 0.0201
+21.45%
$ 6.03 million $ 204,509
Feb 21, 2024 $ 0.0166
+8.80%
$ 4.97 million $ 133,737