Acquire.Fi Historical Data

ACQ Page 22
Download
Date Close Price change Market cap Trading volume
Jun 16, 2023 $ 0.00752
+10.47%
$ 2.26 million $ 150,979
Jun 15, 2023 $ 0.00673
-14.93%
$ 2.02 million $ 166,356
Jun 14, 2023 $ 0.00716
-10.02%
$ 2.15 million $ 155,859
Jun 13, 2023 $ 0.00795
-8.41%
$ 2.38 million $ 99,555
Jun 12, 2023 $ 0.00866
-8.63%
$ 2.6 million $ 190,895
Jun 11, 2023 $ 0.0095
-6.59%
$ 2.85 million $ 191,347
Jun 10, 2023 $ 0.0102
-16.57%
$ 3.06 million $ 181,748
Jun 9, 2023 $ 0.0122
+9.27%
$ 3.67 million $ 240,146
Jun 8, 2023 $ 0.0112
-10.92%
$ 3.36 million $ 218,509
Jun 7, 2023 $ 0.0126
-2.71%
$ 3.77 million $ 232,923
Jun 6, 2023 $ 0.0129
+5.35%
$ 3.87 million $ 203,283
Jun 5, 2023 $ 0.0122
-6.36%
$ 3.67 million $ 169,791
Jun 4, 2023 $ 0.013
-9.49%
$ 3.91 million $ 64,852
Jun 3, 2023 $ 0.0145
+10.33%
$ 4.34 million $ 82,092
Jun 2, 2023 $ 0.0134
+7.22%
$ 4.02 million $ 209,760
Jun 1, 2023 $ 0.0125
+0.01%
$ 3.75 million $ 184,627
May 31, 2023 $ 0.0125
-1.03%
$ 3.75 million $ 180,202
May 30, 2023 $ 0.0126
-3.83%
$ 3.79 million $ 136,271
May 29, 2023 $ 0.0132
-10.18%
$ 3.95 million $ 146,564
May 28, 2023 $ 0.0144
+1.91%
$ 4.32 million $ 106,637
May 27, 2023 $ 0.0143
+3.54%
$ 4.3 million $ 265,849
May 26, 2023 $ 0.0139
-4.09%
$ 4.16 million $ 159,984
May 25, 2023 $ 0.0145
-9.01%
$ 4.34 million $ 120,621
May 24, 2023 $ 0.0159
-3.22%
$ 4.77 million $ 232,056
May 23, 2023 $ 0.0164
-6.87%
$ 4.93 million $ 538,188
May 22, 2023 $ 0.0177
+1.59%
$ 5.3 million $ 304,889
May 21, 2023 $ 0.0176
-0.58%
$ 5.27 million $ 236,227
May 20, 2023 $ 0.0177
-2.11%
$ 5.3 million $ 234,855
May 19, 2023 $ 0.0181
+7.64%
$ 5.42 million $ 154,197
May 18, 2023 $ 0.0168
-2.90%
$ 5.03 million $ 264,843
May 17, 2023 $ 0.0173
+5.72%
$ 5.18 million $ 193,178
May 16, 2023 $ 0.0163
-2.50%
$ 4.9 million $ 146,457
May 15, 2023 $ 0.0167
-5.08%
$ 5.02 million $ 162,064
May 14, 2023 $ 0.0176
-2.54%
$ 5.28 million $ 183,882
May 13, 2023 $ 0.0181
+3.05%
$ 5.42 million $ 176,395
May 12, 2023 $ 0.0175
+10.52%
$ 5.26 million $ 226,595
May 11, 2023 $ 0.0159
-7.16%
$ 4.76 million $ 42,024
May 10, 2023 $ 0.0171
-4.90%
$ 5.13 million $ 36,765
May 9, 2023 $ 0.018
-0.42%
$ 5.4 million $ 56,935
May 8, 2023 $ 0.018
-22.20%
$ 5.41 million $ 84,373
May 7, 2023 $ 0.0232
+5.44%
$ 6.96 million $ 56,126
May 6, 2023 $ 0.022
-8.89%
$ 6.59 million $ 76,129
May 5, 2023 $ 0.0241
-3.60%
$ 7.23 million $ 92,829
May 4, 2023 $ 0.0247
-13.00%
$ 7.4 million $ 160,776
May 3, 2023 $ 0.0255
+3.95%
$ 7.66 million $ 208,682
May 2, 2023 $ 0.0248
+0.15%
$ 7.43 million $ 192,522
May 1, 2023 $ 0.0248
+0.34%
$ 7.45 million $ 196,786
Apr 30, 2023 $ 0.0248
-9.58%
$ 7.43 million $ 221,931
Apr 29, 2023 $ 0.0274
-5.65%
$ 8.21 million $ 227,935
Apr 28, 2023 $ 0.0289
-6.23%
$ 8.67 million $ 182,017