Acquire.Fi Historical Data

ACQ Page 17
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 0.0152
+6.67%
$ 4.57 million $ 117,453
Feb 19, 2024 $ 0.0143
-7.88%
$ 4.28 million $ 94,305
Feb 18, 2024 $ 0.0155
+10.32%
$ 4.65 million $ 119,625
Feb 17, 2024 $ 0.0141
+4.96%
$ 4.22 million $ 114,743
Feb 16, 2024 $ 0.0134
-3.39%
$ 4.02 million $ 121,832
Feb 15, 2024 $ 0.0139
-4.89%
$ 4.17 million $ 154,128
Feb 14, 2024 $ 0.0146
+1.76%
$ 4.39 million $ 139,761
Feb 13, 2024 $ 0.0144
+13.99%
$ 4.31 million $ 165,097
Feb 12, 2024 $ 0.0126
-3.89%
$ 3.78 million $ 159,010
Feb 11, 2024 $ 0.0131
+12.90%
$ 3.93 million $ 127,768
Feb 10, 2024 $ 0.0116
+8.07%
$ 3.48 million $ 170,921
Feb 9, 2024 $ 0.0108
+4.44%
$ 3.23 million $ 202,911
Feb 8, 2024 $ 0.0103
-3.61%
$ 3.08 million $ 225,236
Feb 7, 2024 $ 0.0106
+2.48%
$ 3.19 million $ 186,531
Feb 6, 2024 $ 0.0104
-4.51%
$ 3.11 million $ 227,580
Feb 5, 2024 $ 0.0108
+2.36%
$ 3.25 million $ 237,123
Feb 4, 2024 $ 0.0106
-0.98%
$ 3.17 million $ 197,619
Feb 3, 2024 $ 0.0107
+2.62%
$ 3.21 million $ 163,065
Feb 2, 2024 $ 0.0104
-8.09%
$ 3.12 million $ 223,663
Feb 1, 2024 $ 0.0113
-14.12%
$ 3.4 million $ 196,632
Jan 31, 2024 $ 0.0132
+17.56%
$ 3.97 million $ 226,486
Jan 30, 2024 $ 0.0113
-3.24%
$ 3.38 million $ 231,455
Jan 29, 2024 $ 0.0116
-0.53%
$ 3.49 million $ 224,927
Jan 28, 2024 $ 0.0117
-6.39%
$ 3.51 million $ 236,330
Jan 27, 2024 $ 0.0125
+6.22%
$ 3.75 million $ 261,700
Jan 26, 2024 $ 0.0117
+1.79%
$ 3.52 million $ 223,057
Jan 25, 2024 $ 0.0115
-4.88%
$ 3.46 million $ 209,078
Jan 24, 2024 $ 0.0121
-2.05%
$ 3.64 million $ 202,596
Jan 23, 2024 $ 0.0124
-13.25%
$ 3.72 million $ 202,268
Jan 22, 2024 $ 0.0143
+4.25%
$ 4.29 million $ 197,063
Jan 21, 2024 $ 0.0137
+2.26%
$ 4.12 million $ 133,063
Jan 20, 2024 $ 0.0134
+1.16%
$ 4.02 million $ 174,312
Jan 19, 2024 $ 0.0133
-1.27%
$ 3.98 million $ 230,821
Jan 18, 2024 $ 0.0134
-12.21%
$ 4.03 million $ 199,365
Jan 17, 2024 $ 0.0153
-7.62%
$ 4.59 million $ 265,410
Jan 16, 2024 $ 0.0165
-3.82%
$ 4.96 million $ 215,052
Jan 15, 2024 $ 0.0172
-2.88%
$ 5.16 million $ 170,023
Jan 14, 2024 $ 0.0177
+1.05%
$ 5.31 million $ 435,036
Jan 13, 2024 $ 0.0175
-3.36%
$ 5.26 million $ 155,870
Jan 12, 2024 $ 0.0181
-7.48%
$ 5.44 million $ 303,775
Jan 11, 2024 $ 0.0196
+0.97%
$ 5.88 million $ 101,167
Jan 10, 2024 $ 0.0194
+0.93%
$ 5.83 million $ 213,588
Jan 9, 2024 $ 0.0192
+3.15%
$ 5.77 million $ 134,111
Jan 8, 2024 $ 0.0188
+7.03%
$ 5.63 million $ 167,379
Jan 7, 2024 $ 0.0175
+2.37%
$ 5.25 million $ 137,697
Jan 6, 2024 $ 0.017
-3.91%
$ 5.11 million $ 258,713
Jan 5, 2024 $ 0.0177
-11.20%
$ 5.31 million $ 193,695
Jan 4, 2024 $ 0.02
+4.67%
$ 5.99 million $ 218,550
Jan 3, 2024 $ 0.0191
+3.72%
$ 5.72 million $ 212,925
Jan 2, 2024 $ 0.0181
+5.14%
$ 5.44 million $ 169,532