Acquire.Fi Historical Data

ACQ Page 24
Download
Date Close Price change Market cap Trading volume
Mar 8, 2023 $ 0.0265
-6.90%
$ 7.95 million $ 33,397
Mar 7, 2023 $ 0.0285
-5.19%
$ 8.54 million $ 113,895
Mar 6, 2023 $ 0.0302
-9.64%
$ 9.07 million $ 175,272
Mar 5, 2023 $ 0.0335
+7.00%
$ 10.05 million $ 266,568
Mar 4, 2023 $ 0.0313
+5.29%
$ 9.39 million $ 61,909
Mar 3, 2023 $ 0.0297
-18.03%
$ 8.91 million $ 198,801
Mar 2, 2023 $ 0.0361
+31.14%
$ 10.82 million $ 236,656
Mar 1, 2023 $ 0.0275
-0.96%
$ 8.25 million $ 142,040
Feb 28, 2023 $ 0.0278
+9.52%
$ 8.33 million $ 489,798
Feb 27, 2023 $ 0.0253
-6.86%
$ 7.58 million $ 61,303
Feb 26, 2023 $ 0.0274
+10.07%
$ 8.22 million $ 85,967
Feb 25, 2023 $ 0.0249
+5.07%
$ 7.46 million $ 72,948
Feb 24, 2023 $ 0.0237
-6.16%
$ 7.1 million $ 247,483
Feb 23, 2023 $ 0.0254
+5.02%
$ 7.61 million $ 148,353
Feb 22, 2023 $ 0.0241
+3.13%
$ 7.23 million $ 45,276
Feb 21, 2023 $ 0.0234
-9.28%
$ 7.01 million $ 41,882
Feb 20, 2023 $ 0.0258
+0.10%
$ 7.73 million $ 149,873
Feb 19, 2023 $ 0.0257
-7.25%
$ 7.72 million $ 168,391
Feb 18, 2023 $ 0.0278
-0.59%
$ 8.34 million $ 69,016
Feb 17, 2023 $ 0.028
+5.00%
$ 8.39 million $ 125,534
Feb 16, 2023 $ 0.0267
+7.06%
$ 8 million $ 60,981
Feb 15, 2023 $ 0.0249
-3.55%
$ 7.47 million $ 43,125
Feb 14, 2023 $ 0.0258
+1.38%
$ 7.75 million $ 28,592
Feb 13, 2023 $ 0.0255
-1.51%
$ 7.64 million $ 183,987
Feb 12, 2023 $ 0.0258
+18.65%
$ 7.75 million $ 76,401
Feb 11, 2023 $ 0.0229
-2.88%
$ 6.86 million $ 37,697
Feb 10, 2023 $ 0.0236
+0.99%
$ 7.07 million $ 26,759
Feb 9, 2023 $ 0.0233
-20.08%
$ 6.99 million $ 47,038
Feb 8, 2023 $ 0.0292
-5.40%
$ 8.76 million $ 57,571
Feb 7, 2023 $ 0.0309
-7.73%
$ 9.26 million $ 180,522
Feb 6, 2023 $ 0.0335
+36.89%
$ 10.06 million $ 520,868
Feb 5, 2023 $ 0.0245
+3.02%
$ 7.34 million $ 51,903
Feb 4, 2023 $ 0.0238
-3.80%
$ 7.13 million $ 125,125
Feb 3, 2023 $ 0.0243
-1.76%
$ 7.29 million $ 49,202
Feb 2, 2023 $ 0.0246
+6.20%
$ 7.38 million $ 59,852
Feb 1, 2023 $ 0.0232
-7.54%
$ 6.96 million $ 64,056
Jan 31, 2023 $ 0.0285
+2.45%
$ 8.54 million $ 17,948
Jan 30, 2023 $ 0.0278
-0.45%
$ 8.35 million $ 30,673
Jan 29, 2023 $ 0.0279
+6.72%
$ 8.38 million $ 35,538
Jan 28, 2023 $ 0.0261
+6.92%
$ 7.84 million $ 28,957
Jan 27, 2023 $ 0.0244
-7.92%
$ 7.33 million $ 17,999
Jan 26, 2023 $ 0.0265
-6.23%
$ 7.96 million $ 63,646
Jan 25, 2023 $ 0.0282
-7.46%
$ 8.46 million $ 36,859
Jan 24, 2023 $ 0.0305
+13.56%
$ 9.15 million $ 96,108
Jan 23, 2023 $ 0.0268
-5.94%
$ 8.05 million $ 30,132
Jan 22, 2023 $ 0.0285
-5.21%
$ 8.56 million $ 56,976
Jan 21, 2023 $ 0.0301
+3.64%
$ 9.03 million $ 57,120
Jan 20, 2023 $ 0.029
+6.76%
$ 8.71 million $ 70,086
Jan 19, 2023 $ 0.0272
-10.74%
$ 8.16 million $ 83,352
Jan 18, 2023 $ 0.0305
-1.26%
$ 9.14 million $ 92,828