Acquire.Fi Historical Data

ACQ Page 18
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 0.0173
+3.11%
$ 5.18 million $ 157,471
Dec 31, 2023 $ 0.0167
-11.51%
$ 5.02 million $ 106,724
Dec 30, 2023 $ 0.0189
+2.79%
$ 5.68 million $ 153,968
Dec 29, 2023 $ 0.0185
+7.80%
$ 5.55 million $ 167,898
Dec 28, 2023 $ 0.0172
-5.12%
$ 5.15 million $ 201,084
Dec 27, 2023 $ 0.0181
+9.66%
$ 5.43 million $ 257,564
Dec 26, 2023 $ 0.0165
-7.96%
$ 4.95 million $ 234,575
Dec 25, 2023 $ 0.0179
-1.06%
$ 5.37 million $ 247,256
Dec 24, 2023 $ 0.0181
-0.01%
$ 5.43 million $ 187,372
Dec 23, 2023 $ 0.0182
+5.42%
$ 5.45 million $ 304,695
Dec 22, 2023 $ 0.0173
-12.46%
$ 5.18 million $ 229,707
Dec 21, 2023 $ 0.0198
-13.70%
$ 5.93 million $ 257,324
Dec 20, 2023 $ 0.0224
+32.43%
$ 6.73 million $ 395,423
Dec 19, 2023 $ 0.017
+4.77%
$ 5.09 million $ 295,352
Dec 18, 2023 $ 0.0162
-10.14%
$ 4.85 million $ 216,421
Dec 17, 2023 $ 0.0182
-8.55%
$ 5.47 million $ 226,987
Dec 16, 2023 $ 0.02
-0.33%
$ 6.01 million $ 281,916
Dec 15, 2023 $ 0.0201
-1.13%
$ 6.04 million $ 259,293
Dec 14, 2023 $ 0.0204
-3.82%
$ 6.12 million $ 212,987
Dec 13, 2023 $ 0.0212
+0.03%
$ 6.36 million $ 217,826
Dec 12, 2023 $ 0.0212
+12.17%
$ 6.36 million $ 347,910
Dec 11, 2023 $ 0.0189
-10.46%
$ 5.68 million $ 238,697
Dec 10, 2023 $ 0.0212
-6.58%
$ 6.36 million $ 219,625
Dec 9, 2023 $ 0.0226
-5.24%
$ 6.78 million $ 253,815
Dec 8, 2023 $ 0.0239
+4.27%
$ 7.16 million $ 216,620
Dec 7, 2023 $ 0.0229
+15.37%
$ 6.87 million $ 352,424
Dec 6, 2023 $ 0.0199
-10.92%
$ 5.96 million $ 281,199
Dec 5, 2023 $ 0.0223
-8.09%
$ 6.69 million $ 312,304
Dec 4, 2023 $ 0.0243
-15.29%
$ 7.28 million $ 277,783
Dec 3, 2023 $ 0.0286
-3.50%
$ 8.57 million $ 268,964
Dec 2, 2023 $ 0.0296
-9.02%
$ 8.87 million $ 240,620
Dec 1, 2023 $ 0.0325
+1.38%
$ 9.75 million $ 250,767
Nov 30, 2023 $ 0.0321
+0.50%
$ 9.62 million $ 212,741
Nov 29, 2023 $ 0.0319
-9.65%
$ 9.57 million $ 263,915
Nov 28, 2023 $ 0.0353
-3.42%
$ 10.59 million $ 204,357
Nov 27, 2023 $ 0.0366
+11.39%
$ 10.97 million $ 235,621
Nov 26, 2023 $ 0.0327
-7.08%
$ 9.81 million $ 245,690
Nov 25, 2023 $ 0.0352
+4.51%
$ 10.56 million $ 255,546
Nov 24, 2023 $ 0.0342
-1.73%
$ 10.25 million $ 262,646
Nov 23, 2023 $ 0.0348
+1.62%
$ 10.43 million $ 315,230
Nov 22, 2023 $ 0.0343
+19.01%
$ 10.28 million $ 347,401
Nov 21, 2023 $ 0.0288
-1.20%
$ 8.65 million $ 298,244
Nov 20, 2023 $ 0.0292
+14.93%
$ 8.75 million $ 472,483
Nov 19, 2023 $ 0.0254
+21.20%
$ 7.63 million $ 297,989
Nov 18, 2023 $ 0.021
-3.57%
$ 6.29 million $ 235,696
Nov 17, 2023 $ 0.0218
+3.09%
$ 6.54 million $ 304,572
Nov 16, 2023 $ 0.0211
-5.30%
$ 6.34 million $ 178,765
Nov 15, 2023 $ 0.0223
+1.49%
$ 6.69 million $ 245,433
Nov 14, 2023 $ 0.022
+2.50%
$ 6.6 million $ 277,321
Nov 13, 2023 $ 0.0215
-16.52%
$ 6.44 million $ 139,449