Acquire.Fi Historical Data

ACQ Page 4
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $ 0.00167
+0.20%
$ 500,296 $ 45,838
Nov 30, 2025 $ 0.00168
+0.63%
$ 499,200 $ 47,500
Nov 29, 2025 $ 0.00167
-3.69%
$ 502,219 $ 29,329
Nov 28, 2025 $ 0.00174
+1.08%
$ 520,316 $ 40,713
Nov 27, 2025 $ 0.00172
+3.97%
$ 515,785 $ 48,284
Nov 26, 2025 $ 0.00165
+3.36%
$ 497,010 $ 54,421
Nov 25, 2025 $ 0.00159
+1.45%
$ 480,300 $ 49,279
Nov 24, 2025 $ 0.00156
-4.35%
$ 469,097 $ 55,432
Nov 23, 2025 $ 0.00163
-4.80%
$ 490,245 $ 70,486
Nov 22, 2025 $ 0.00172
+2.37%
$ 513,936 $ 53,174
Nov 21, 2025 $ 0.00167
-1.78%
$ 505,074 $ 53,141
Nov 20, 2025 $ 0.0017
-0.63%
$ 511,089 $ 53,586
Nov 19, 2025 $ 0.00171
-3.80%
$ 513,300 $ 59,978
Nov 18, 2025 $ 0.00179
-1.57%
$ 534,667 $ 100,486
Nov 17, 2025 $ 0.00182
+2.32%
$ 546,222 $ 159,071
Nov 16, 2025 $ 0.00178
-0.38%
$ 533,822 $ 100,643
Nov 15, 2025 $ 0.00178
+1.91%
$ 535,733 $ 92,360
Nov 14, 2025 $ 0.00175
-5.01%
$ 524,106 $ 93,910
Nov 13, 2025 $ 0.00185
-5.09%
$ 553,342 $ 121,335
Nov 12, 2025 $ 0.00195
+0.47%
$ 583,636 $ 57,454
Nov 11, 2025 $ 0.00194
+6.81%
$ 580,969 $ 130,799
Nov 10, 2025 $ 0.00181
+0.69%
$ 543,833 $ 97,335
Nov 9, 2025 $ 0.0018
+6.71%
$ 540,133 $ 214,782
Nov 8, 2025 $ 0.00169
+2.71%
$ 506,111 $ 99,159
Nov 7, 2025 $ 0.00164
+2.26%
$ 493,005 $ 97,155
Nov 6, 2025 $ 0.00161
-4.67%
$ 482,100 $ 106,638
Nov 5, 2025 $ 0.00169
-5.10%
$ 505,736 $ 133,154
Nov 4, 2025 $ 0.00178
+0.39%
$ 532,631 $ 92,202
Nov 3, 2025 $ 0.00177
-5.70%
$ 530,322 $ 95,740
Nov 2, 2025 $ 0.00187
-1.83%
$ 562,934 $ 91,403
Nov 1, 2025 $ 0.00192
+0.30%
$ 574,647 $ 99,794
Oct 31, 2025 $ 0.00192
+3.55%
$ 572,904 $ 101,856
Oct 30, 2025 $ 0.00188
-5.98%
$ 557,791 $ 90,668
Oct 29, 2025 $ 0.002
+0.09%
$ 599,858 $ 50,801
Oct 28, 2025 $ 0.002
-0.87%
$ 597,600 $ 48,761
Oct 27, 2025 $ 0.00201
-1.47%
$ 603,900 $ 21,247
Oct 26, 2025 $ 0.00204
-0.20%
$ 612,900 $ 48,693
Oct 25, 2025 $ 0.00202
+3.75%
$ 605,700 $ 66,962
Oct 24, 2025 $ 0.00192
-4.38%
$ 585,000 $ 57,635
Oct 23, 2025 $ 0.00201
-4.65%
$ 602,400 $ 27,082
Oct 22, 2025 $ 0.00211
-1.45%
$ 631,800 $ 2,986
Oct 21, 2025 $ 0.00214
-0.70%
$ 641,100 $ 3,262
Oct 20, 2025 $ 0.00215
+1.75%
$ 643,500 $ 7,180
Oct 19, 2025 $ 0.00213
-2.60%
$ 637,800 $ 27,552
Oct 18, 2025 $ 0.0022
+1.34%
$ 658,500 $ 27,242
Oct 17, 2025 $ 0.00223
+0.22%
$ 650,400 $ 28,505
Oct 16, 2025 $ 0.0022
-2.04%
$ 660,900 $ 13,371
Oct 15, 2025 $ 0.00228
+0.44%
$ 685,500 $ 29,388
Oct 14, 2025 $ 0.00226
+2.73%
$ 676,800 $ 50,008
Oct 13, 2025 $ 0.00221
-2.68%
$ 664,200 $ 8,445