Acet Historical Data

ACT Page 10
Download
Date Close Price change Market cap Trading volume
Jan 14, 2025 $ 0.249
+3.53%
$ 556.87 million $ 1.66 million
Jan 13, 2025 $ 0.238
-10.82%
$ 532.49 million $ 3.78 million
Jan 12, 2025 $ 0.268
-4.05%
$ 598.24 million $ 1.35 million
Jan 11, 2025 $ 0.279
-2.31%
$ 623.96 million $ 1.05 million
Jan 10, 2025 $ 0.283
-2.71%
$ 633.58 million $ 3.24 million
Jan 9, 2025 $ 0.289
-5.31%
$ 645.43 million $ 3.99 million
Jan 8, 2025 $ 0.301
+2,467.89%
$ 673.16 million $ 6.85 million
Jan 7, 2025 $ 0.0118
+2.37%
$ 26.39 million $ 128,006
Jan 6, 2025 $ 0.0116
-1.05%
$ 25.84 million $ 523
Jan 5, 2025 $ 0.0117
-11.30%
$ 26.13 million $ 98
Jan 4, 2025 $ 0.0137
-4.29%
$ 30.56 million $ 126,618
Jan 3, 2025 $ 0.0168
+15.41%
$ 37.52 million $ 263,415
Jan 2, 2025 $ 0.0151
+34.13%
$ 33.87 million $ 277,600
Jan 1, 2025 $ 0.0113
+1.29%
$ 25.25 million $ 16,537
Dec 31, 2024 $ 0.0111
-2.23%
$ 24.93 million $ 472,774
Dec 30, 2024 $ 0.0113
-14.26%
$ 25.31 million $ 389,144
Dec 29, 2024 $ 0.0131
-2.51%
$ 29.36 million $ 70,284
Dec 28, 2024 $ 0.0135
+1.46%
$ 30.13 million $ 59,059
Dec 27, 2024 $ 0.0133
-0.01%
$ 29.64 million $ 2.87 million
Dec 26, 2024 $ 0.0132
+4.11%
$ 29.5 million $ 78,100
Dec 25, 2024 $ 0.0128
-16.27%
$ 28.54 million $ 851,978
Dec 24, 2024 $ 0.015
+0.18%
$ 33.57 million $ 14
Dec 23, 2024 $ 0.0148
-0.99%
$ 33.19 million $ 14
Dec 22, 2024 $ 0.0145
-5.07%
$ 32.46 million $ 134,824
Dec 21, 2024 $ 0.0145
-4.96%
$ 32.47 million $ 37
Dec 20, 2024 $ 0.0153
+2.41%
$ 34.15 million $ 307,258
Dec 19, 2024 $ 0.0148
+3.20%
$ 33.13 million $ 128,986
Dec 18, 2024 $ 0.0145
-1.93%
$ 32.38 million $ 119,603
Dec 17, 2024 $ 0.0146
-0.23%
$ 32.6 million $ 137,705
Dec 16, 2024 $ 0.0146
-6.11%
$ 32.66 million $ 140,616
Dec 15, 2024 $ 0.0155
+10.46%
$ 34.58 million $ 149,848
Dec 14, 2024 $ 0.014
-8.58%
$ 31.27 million $ 839,905
Dec 13, 2024 $ 0.0152
-11.73%
$ 33.94 million $ 498,133
Dec 12, 2024 $ 0.0172
-14.07%
$ 38.47 million $ 751,883
Dec 11, 2024 $ 0.0201
+27.00%
$ 44.88 million $ 1.01 million
Dec 10, 2024 $ 0.016
-5.99%
$ 35.79 million $ 152,077
Dec 9, 2024 $ 0.0171
-4.95%
$ 38.31 million $ 154,788
Dec 8, 2024 $ 0.0181
+0.13%
$ 40.46 million $ 81,355
Dec 7, 2024 $ 0.0181
-3.31%
$ 40.39 million $ 200,537
Dec 6, 2024 $ 0.0186
-97.05%
$ 41.68 million $ 534,457
Dec 5, 2024 $ 0.626
+17.48%
$ 1.4 billion $ 13.67 million
Dec 4, 2024 $ 0.533
+2,629.66%
$ 1.19 billion $ 5.82 million
Dec 3, 2024 $ 0.0195
+2.22%
$ 43.69 million $ 106,741
Dec 2, 2024 $ 0.0191
-8.49%
$ 42.73 million $ 321,912
Dec 1, 2024 $ 0.0207
+16.30%
$ 46.2 million $ 908,119
Nov 30, 2024 $ 0.0178
-8.33%
$ 39.78 million $ 398,892
Nov 29, 2024 $ 0.0194
-10.98%
$ 43.32 million $ 516,166
Nov 28, 2024 $ 0.0218
-13.56%
$ 48.69 million $ 686,492
Nov 27, 2024 $ 0.0252
+0.45%
$ 56.31 million $ 295,770
Nov 26, 2024 $ 0.0246
+8.29%
$ 54.74 million $ 1.2 million