Acquire.Fi Historical Data

ACQ Page 25
Download
Date Close Price change Market cap Trading volume
Jan 17, 2023 $ 0.0308
-0.36%
$ 9.24 million $ 69,935
Jan 16, 2023 $ 0.0309
-4.04%
$ 9.27 million $ 52,891
Jan 15, 2023 $ 0.0323
+6.90%
$ 9.68 million $ 138,277
Jan 14, 2023 $ 0.0303
+13.09%
$ 9.09 million $ 72,820
Jan 13, 2023 $ 0.0267
-11.37%
$ 8.01 million $ 37,665
Jan 12, 2023 $ 0.0301
+6.16%
$ 9.03 million $ 17,503
Jan 11, 2023 $ 0.0284
+2.16%
$ 8.51 million $ 35,002
Jan 10, 2023 $ 0.0277
-1.91%
$ 8.31 million $ 29,352
Jan 9, 2023 $ 0.0278
+2.89%
$ 8.34 million $ 37,616
Jan 8, 2023 $ 0.0271
+4.39%
$ 8.12 million $ 96,567
Jan 7, 2023 $ 0.025
-1.00%
$ 7.51 million $ 18,634
Jan 6, 2023 $ 0.0254
+12.20%
$ 7.62 million $ 24,616
Jan 5, 2023 $ 0.0229
-8.33%
$ 6.86 million $ 19,523
Jan 4, 2023 $ 0.0247
+16.08%
$ 7.4 million $ 20,398
Jan 3, 2023 $ 0.0217
-16.90%
$ 6.51 million $ 21,913
Jan 2, 2023 $ 0.0239
-3.94%
$ 7.18 million $ 10,627
Jan 1, 2023 $ 0.0244
+14.05%
$ 7.31 million $ 105,843
Dec 31, 2022 $ 0.0225
+7.93%
$ 6.75 million $ 12,218
Dec 30, 2022 $ 0.0226
-1.11%
$ 6.79 million $ 21,332
Dec 29, 2022 $ 0.0231
-9.10%
$ 6.93 million $ 102,717
Dec 28, 2022 $ 0.0246
-4.43%
$ 7.38 million $ 26,636
Dec 27, 2022 $ 0.0241
-3.85%
$ 7.23 million $ 12,080
Dec 26, 2022 $ 0.0252
-5.76%
$ 7.56 million $ 90,235
Dec 25, 2022 $ 0.0257
-11.24%
$ 7.71 million $ 25,564
Dec 24, 2022 $ 0.0276
+11.13%
$ 8.27 million $ 17,939
Dec 23, 2022 $ 0.0274
+15.92%
$ 8.23 million $ 16,762
Dec 22, 2022 $ 0.026
-1.86%
$ 7.8 million $ 9,106
Dec 21, 2022 $ 0.0265
-10.98%
$ 7.95 million $ 28,977
Dec 20, 2022 $ 0.0291
-4.80%
$ 8.74 million $ 58,973
Dec 19, 2022 $ 0.0309
+16.54%
$ 9.26 million $ 120,332
Dec 18, 2022 $ 0.0265
-3.62%
$ 7.96 million $ 30,407
Dec 17, 2022 $ 0.0275
-7.34%
$ 8.26 million $ 30,550
Dec 16, 2022 $ 0.0297
-19.65%
$ 8.92 million $ 67,473
Dec 15, 2022 $ 0.0373
-5.60%
$ 11.18 million $ 196,748
Dec 14, 2022 $ 0.0393
+58.04%
$ 11.8 million $ 212,484
Dec 13, 2022 $ 0.0248
-1.58%
$ 7.44 million $ 26,653
Dec 12, 2022 $ 0.0252
-2.49%
$ 7.57 million $ 20,758
Dec 11, 2022 $ 0.0258
+1.31%
$ 7.75 million $ 21,346
Dec 10, 2022 $ 0.0259
-12.58%
$ 7.76 million $ 20,793
Dec 9, 2022 $ 0.0274
-12.53%
$ 8.23 million $ 6,463
Dec 8, 2022 $ 0.0297
-2.93%
$ 8.92 million $ 40,192
Dec 7, 2022 $ 0.0297
+9.95%
$ 8.92 million $ 32,562
Dec 6, 2022 $ 0.0269
-12.78%
$ 8.08 million $ 20,687
Dec 5, 2022 $ 0.0303
-5.43%
$ 9.09 million $ 24,387
Dec 4, 2022 $ 0.0282
-14.77%
$ 8.46 million $ 16,907
Dec 3, 2022 $ 0.0314
-4.12%
$ 9.43 million $ 26,292
Dec 2, 2022 $ 0.0316
+2.40%
$ 9.48 million $ 32,053
Dec 1, 2022 $ 0.0302
-12.32%
$ 9.05 million $ 50,376
Nov 30, 2022 $ 0.0344
+4.05%
$ 10.32 million $ 167,705
Nov 29, 2022 $ 0.031
-6.27%
$ 9.29 million $ 20,364