Acet Historical Data

ACT
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 0.0104
+4.52%
$ 23.63 million $ 67,275
Jun 1 $ 0.01
+727.52%
$ 22.35 million $ 42,835
May 25 $ 0.00148
-43.89%
$ 2.7 million $ 287,001
May 18 $ 0.0027
+9.81%
$ 5.92 million $ 725,508
May 11 $ 0.00239
+1.94%
$ 5.92 million $ 276,274
May 4 $ 0.00235
-83.94%
$ 5.24 million $ 399,356
Apr 27 $ 0.0146
-2.67%
$ 32.64 million $ 68,058
Apr 20 $ 0.0145
+1.40%
$ 33.98 million $ 716,235
Apr 13 $ 0.0148
+25.42%
$ 32.19 million $ 3.09 million
Apr 6 $ 0.0124
+3.33%
$ 26.15 million $ 471,334
Mar 30 $ 0.0119
+1.71%
$ 26.6 million $ 576,507
Mar 23 $ 0.0116
-12.78%
$ 25.93 million $ 798,786
Mar 16 $ 0.0133
-5.67%
$ 29.73 million $ 742,480
Mar 9 $ 0.0142
+12.70%
$ 31.74 million $ 918,419
Mar 2 $ 0.0129
-1.53%
$ 27.94 million $ 933,178
Feb 23 $ 0.0131
-7.09%
$ 29.28 million $ 998,876
Feb 16 $ 0.0143
-7.74%
$ 31.3 million $ 893,357
Feb 9 $ 0.0163
+10.14%
$ 34.65 million $ 1.76 million
Feb 2 $ 0.0154
+3.36%
$ 33.31 million $ 2.67 million
Jan 26 $ 0.0153
-28.84%
$ 33.08 million $ 2.29 million
Jan 19 $ 0.0232
+1.75%
$ 48.06 million $ 1.76 million
Jan 12 $ 0.0259
+3.60%
$ 53.87 million $ 3.09 million
Jan 5 $ 0.025
-11.03%
$ 55.88 million $ 3.85 million
Dec 29 $ 0.0284
+92.38%
$ 62.59 million $ 2.77 million
Dec 22 $ 0.0153
+5.61%
$ 32.99 million $ 1.41 million
Dec 15 $ 0.0158
-10.61%
$ 32.33 million $ 5.65 million
Dec 8 $ 0.0174
-17.11%
$ 39.55 million $ 4.84 million
Dec 1 $ 0.0234
-13.82%
$ 47.02 million $ 11.72 million
Nov 24 $ 0.0292
+6.00%
$ 61.58 million $ 13.65 million
Nov 17 $ 0.028
+25.28%
$ 61.51 million $ 15.54 million
Nov 10 $ 0.022
-28.15%
$ 49.97 million $ 9.47 million
Nov 3 $ 0.0309
-3.64%
$ 68.43 million $ 9.63 million
Oct 27 $ 0.0313
+26.47%
$ 71.75 million $ 7 million
Oct 20 $ 0.0254
+36.50%
$ 55.06 million $ 3.37 million
Oct 13 $ 0.0189
-16.64%
$ 41.39 million $ 1.68 million
Oct 6 $ 0.0207
+3.12%
$ 50.57 million $ 2.3 million
Sep 29 $ 0.02
+1.03%
$ 44.85 million $ 146,833
Sep 22 $ 0.0194
-7.10%
$ 44.25 million $ 915,985
Sep 15 $ 0.022
+4.03%
$ 46.76 million $ 537,369
Sep 8 $ 0.0202
-24.60%
$ 46.77 million $ 1.31 million
Sep 1 $ 0.0432
-22.81%
$ 58.05 million $ 4.44 million
Aug 25 $ 0.0631
+17.24%
$ 124.95 million $ 2.01 million
Aug 18 $ 0.0548
-9.37%
$ 120.46 million $ 677,441
Aug 11 $ 0.0607
-5.54%
$ 135.71 million $ 1.94 million
Aug 4 $ 0.0549
-18.32%
$ 142.38 million $ 2.12 million
Jul 28 $ 0.0672
-19.12%
$ 149.92 million $ 4.77 million
Jul 21 $ 0.08
+62.59%
$ 185.65 million $ 2.1 million
Jul 14 $ 0.0453
+6.34%
$ 111.1 million $ 2.06 million
Jul 7 $ 0.0425
+7.32%
$ 95.23 million $ 1.16 million
Jun 30 $ 0.0385
-12.70%
$ 88.3 million $ 1.13 million
Download