Acquire.Fi Historical Data

ACQ Page 23
Download
Date Close Price change Market cap Trading volume
Apr 27, 2023 $ 0.031
-9.63%
$ 9.29 million $ 234,001
Apr 26, 2023 $ 0.0347
-3.69%
$ 10.4 million $ 119,974
Apr 25, 2023 $ 0.036
+8.40%
$ 10.79 million $ 165,523
Apr 24, 2023 $ 0.0332
+0.37%
$ 9.95 million $ 133,264
Apr 23, 2023 $ 0.0331
+7.44%
$ 9.92 million $ 89,372
Apr 22, 2023 $ 0.0308
+5.33%
$ 9.23 million $ 190,180
Apr 21, 2023 $ 0.0292
+2.24%
$ 8.76 million $ 124,434
Apr 20, 2023 $ 0.0285
-14.15%
$ 8.56 million $ 123,514
Apr 19, 2023 $ 0.0332
-5.39%
$ 9.97 million $ 133,452
Apr 18, 2023 $ 0.0353
-12.58%
$ 10.59 million $ 187,126
Apr 17, 2023 $ 0.0404
-2.33%
$ 12.12 million $ 226,059
Apr 16, 2023 $ 0.0414
+6.16%
$ 12.41 million $ 513,775
Apr 15, 2023 $ 0.039
+35.62%
$ 11.69 million $ 577,717
Apr 14, 2023 $ 0.0287
+9.02%
$ 8.61 million $ 363,776
Apr 13, 2023 $ 0.0265
+9.56%
$ 7.95 million $ 185,466
Apr 12, 2023 $ 0.0239
-18.09%
$ 7.18 million $ 171,711
Apr 11, 2023 $ 0.0292
-12.92%
$ 8.77 million $ 263,737
Apr 10, 2023 $ 0.0335
+1.57%
$ 10.06 million $ 511,445
Apr 9, 2023 $ 0.033
+59.03%
$ 9.91 million $ 665,807
Apr 8, 2023 $ 0.0208
+45.59%
$ 6.23 million $ 567,665
Apr 7, 2023 $ 0.0143
+0.27%
$ 4.28 million $ 74,150
Apr 6, 2023 $ 0.0142
-9.32%
$ 4.25 million $ 73,234
Apr 5, 2023 $ 0.0157
+14.10%
$ 4.71 million $ 81,703
Apr 4, 2023 $ 0.0137
-3.47%
$ 4.12 million $ 58,674
Apr 3, 2023 $ 0.0142
-41.37%
$ 4.26 million $ 70,741
Apr 2, 2023 $ 0.0242
+14.75%
$ 7.26 million $ 17,276
Apr 1, 2023 $ 0.0209
-6.48%
$ 6.26 million $ 68,126
Mar 31, 2023 $ 0.023
+2.09%
$ 6.89 million $ 46,420
Mar 30, 2023 $ 0.0225
-11.79%
$ 6.75 million $ 27,209
Mar 29, 2023 $ 0.0255
+6.62%
$ 7.65 million $ 17,221
Mar 28, 2023 $ 0.0239
+0.82%
$ 7.18 million $ 33,653
Mar 27, 2023 $ 0.0237
-1.88%
$ 7.12 million $ 29,564
Mar 26, 2023 $ 0.0241
+3.38%
$ 7.24 million $ 72,513
Mar 25, 2023 $ 0.0233
-11.87%
$ 7 million $ 62,429
Mar 24, 2023 $ 0.0264
+11.69%
$ 7.92 million $ 18,418
Mar 23, 2023 $ 0.0236
-7.01%
$ 7.09 million $ 31,017
Mar 22, 2023 $ 0.0254
-3.03%
$ 7.62 million $ 21,781
Mar 21, 2023 $ 0.0259
-6.56%
$ 7.76 million $ 18,086
Mar 20, 2023 $ 0.0277
+3.86%
$ 8.32 million $ 54,243
Mar 19, 2023 $ 0.0267
-0.76%
$ 8.01 million $ 110,539
Mar 18, 2023 $ 0.027
+0.17%
$ 8.09 million $ 39,315
Mar 17, 2023 $ 0.0269
+9.60%
$ 8.08 million $ 80,087
Mar 16, 2023 $ 0.0245
-6.15%
$ 7.36 million $ 36,827
Mar 15, 2023 $ 0.0262
-7.26%
$ 7.86 million $ 38,263
Mar 14, 2023 $ 0.0282
+10.59%
$ 8.47 million $ 70,788
Mar 13, 2023 $ 0.0256
-1.28%
$ 7.67 million $ 60,861
Mar 12, 2023 $ 0.0258
+3.97%
$ 7.73 million $ 48,696
Mar 11, 2023 $ 0.0248
-0.25%
$ 7.43 million $ 57,880
Mar 10, 2023 $ 0.0249
-3.87%
$ 7.46 million $ 20,768
Mar 9, 2023 $ 0.0259
-2.45%
$ 7.76 million $ 26,824