Acquire.Fi Historical Data

ACQ Page 19
Download
Date Close Price change Market cap Trading volume
Nov 12, 2023 $ 0.0257
+23.50%
$ 7.7 million $ 478,977
Nov 11, 2023 $ 0.0208
+23.94%
$ 6.25 million $ 260,084
Nov 10, 2023 $ 0.0168
+3.15%
$ 5.04 million $ 309,160
Nov 9, 2023 $ 0.0163
-12.46%
$ 4.88 million $ 414,221
Nov 8, 2023 $ 0.0184
+70.31%
$ 5.56 million $ 369,622
Nov 7, 2023 $ 0.011
+18.21%
$ 3.29 million $ 246,276
Nov 6, 2023 $ 0.00929
+40.98%
$ 2.78 million $ 244,193
Nov 5, 2023 $ 0.0066
-9.68%
$ 1.98 million $ 115,758
Nov 4, 2023 $ 0.00731
-0.34%
$ 2.19 million $ 98,610
Nov 3, 2023 $ 0.00737
-13.15%
$ 2.21 million $ 109,030
Nov 2, 2023 $ 0.00848
+13.30%
$ 2.54 million $ 291,033
Nov 1, 2023 $ 0.00666
+4.66%
$ 2 million $ 58,735
Oct 31, 2023 $ 0.00636
+14.85%
$ 1.91 million $ 195,163
Oct 30, 2023 $ 0.00555
-4.41%
$ 1.67 million $ 91,696
Oct 29, 2023 $ 0.00581
+15.12%
$ 1.73 million $ 132,912
Oct 28, 2023 $ 0.00505
-2.32%
$ 1.51 million $ 94,246
Oct 27, 2023 $ 0.00516
+2.52%
$ 1.55 million $ 100,936
Oct 26, 2023 $ 0.00503
+1.04%
$ 1.51 million $ 80,187
Oct 25, 2023 $ 0.00497
-5.30%
$ 1.49 million $ 93,081
Oct 24, 2023 $ 0.00525
+7.41%
$ 1.58 million $ 109,087
Oct 23, 2023 $ 0.00488
+0.41%
$ 1.46 million $ 101,373
Oct 22, 2023 $ 0.00487
+2.07%
$ 1.46 million $ 107,411
Oct 21, 2023 $ 0.00477
+0.73%
$ 1.43 million $ 103,925
Oct 20, 2023 $ 0.00472
-1.23%
$ 1.42 million $ 93,765
Oct 19, 2023 $ 0.00477
-3.04%
$ 1.43 million $ 90,591
Oct 18, 2023 $ 0.00492
+1.28%
$ 1.48 million $ 111,725
Oct 17, 2023 $ 0.00485
-0.69%
$ 1.45 million $ 94,080
Oct 16, 2023 $ 0.00488
+0.08%
$ 1.46 million $ 89,205
Oct 15, 2023 $ 0.00488
-0.65%
$ 1.46 million $ 89,712
Oct 14, 2023 $ 0.00492
-5.13%
$ 1.48 million $ 88,634
Oct 13, 2023 $ 0.00519
-2.87%
$ 1.56 million $ 81,368
Oct 12, 2023 $ 0.00534
+1.60%
$ 1.6 million $ 111,052
Oct 11, 2023 $ 0.00526
-2.05%
$ 1.58 million $ 105,723
Oct 10, 2023 $ 0.00537
-1.12%
$ 1.61 million $ 125,349
Oct 9, 2023 $ 0.00544
+0.11%
$ 1.63 million $ 121,059
Oct 8, 2023 $ 0.00543
-9.22%
$ 1.63 million $ 119,536
Oct 7, 2023 $ 0.00598
+2.10%
$ 1.79 million $ 144,708
Oct 6, 2023 $ 0.00586
+5.23%
$ 1.76 million $ 142,551
Oct 5, 2023 $ 0.00559
+5.84%
$ 1.68 million $ 120,570
Oct 4, 2023 $ 0.00528
-3.61%
$ 1.58 million $ 157,169
Oct 3, 2023 $ 0.00549
+8.05%
$ 1.65 million $ 146,766
Oct 2, 2023 $ 0.00507
-7.25%
$ 1.52 million $ 125,130
Oct 1, 2023 $ 0.00555
+12.49%
$ 1.66 million $ 187,952
Sep 30, 2023 $ 0.00493
+3.19%
$ 1.48 million $ 154,350
Sep 29, 2023 $ 0.00478
+2.77%
$ 1.43 million $ 158,784
Sep 28, 2023 $ 0.00465
+0.20%
$ 1.39 million $ 153,275
Sep 27, 2023 $ 0.00462
-7.64%
$ 1.39 million $ 141,600
Sep 26, 2023 $ 0.005
-3.58%
$ 1.5 million $ 144,230
Sep 25, 2023 $ 0.00518
-5.31%
$ 1.55 million $ 127,636
Sep 24, 2023 $ 0.00547
-13.49%
$ 1.64 million $ 150,323