Acet Historical Data

ACT
Download
Date Close Price change Market cap Trading volume
Aug 10 $0.0101
-9.44%
$22.42 million $1.41 million
Aug 3 $0.0111
+27.94%
$24.77 million $1.12 million
Jul 27 $0.00865
-3.78%
$19.34 million $239,146
Jul 20 $0.00904
+11.60%
$20.21 million $620,705
Jul 13 $0.00811
-6.03%
$18.13 million $182,365
Jul 6 $0.00862
-7.21%
$19.27 million $140,985
Jun 29 $0.00931
-15.36%
$20.81 million $1.17 million
Jun 22 $0.011
+24.04%
$24.57 million $443,192
Jun 15 $0.00935
-11.63%
$19.81 million $330,729
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
Download