Acet Historical Data

ACT Page 10
Download
Date Close Price change Market cap Trading volume
Mar 23, 2025 $ 0.193
+1.79%
$ 432.32 million $ 612,157
Mar 22, 2025 $ 0.19
+0.58%
$ 424.5 million $ 315,899
Mar 21, 2025 $ 0.189
-0.47%
$ 421.82 million $ 425,977
Mar 20, 2025 $ 0.189
-0.63%
$ 423.16 million $ 224,519
Mar 19, 2025 $ 0.19
+0.16%
$ 425.39 million $ 299,449
Mar 18, 2025 $ 0.19
-0.58%
$ 424.05 million $ 470,371
Mar 17, 2025 $ 0.191
+0.05%
$ 427.41 million $ 349,425
Mar 16, 2025 $ 0.191
-1.44%
$ 426.96 million $ 555,160
Mar 15, 2025 $ 0.193
-0.36%
$ 432.32 million $ 281,992
Mar 14, 2025 $ 0.196
+1.66%
$ 437.69 million $ 540,625
Mar 13, 2025 $ 0.193
-1.83%
$ 430.98 million $ 618,234
Mar 12, 2025 $ 0.197
-0.56%
$ 439.25 million $ 685,360
Mar 11, 2025 $ 0.198
+1.49%
$ 441.94 million $ 1.45 million
Mar 10, 2025 $ 0.194
+0.47%
$ 433.22 million $ 758,373
Mar 9, 2025 $ 0.193
+0.84%
$ 431.65 million $ 521,778
Mar 8, 2025 $ 0.191
+0.05%
$ 427.63 million $ 344,239
Mar 7, 2025 $ 0.191
-1.24%
$ 427.41 million $ 535,799
Mar 6, 2025 $ 0.194
-0.51%
$ 432.77 million $ 617,880
Mar 5, 2025 $ 0.195
-1.02%
$ 435.9 million $ 870,163
Mar 4, 2025 $ 0.197
+0.56%
$ 440.37 million $ 2.14 million
Mar 3, 2025 $ 0.195
-7.77%
$ 435.23 million $ 1.78 million
Mar 2, 2025 $ 0.21
+2.64%
$ 469.43 million $ 2.7 million
Mar 1, 2025 $ 0.203
-8.26%
$ 454.23 million $ 1.66 million
Feb 28, 2025 $ 0.222
+8.09%
$ 496.03 million $ 3.29 million
Feb 27, 2025 $ 0.206
-14.15%
$ 459.82 million $ 1.98 million
Feb 26, 2025 $ 0.237
+8.93%
$ 529.12 million $ 3.26 million
Feb 25, 2025 $ 0.216
+15.79%
$ 483.51 million $ 4.07 million
Feb 24, 2025 $ 0.186
-1.33%
$ 414.89 million $ 925,706
Feb 23, 2025 $ 0.188
-8.79%
$ 420.03 million $ 1.29 million
Feb 22, 2025 $ 0.205
+8.29%
$ 458.25 million $ 1.78 million
Feb 21, 2025 $ 0.191
+3.52%
$ 426.74 million $ 1.52 million
Feb 20, 2025 $ 0.184
+152.90%
$ 411.98 million $ 213,084
Feb 19, 2025 $ 0.0729
+16.42%
$ 162.93 million $ 231,238
Feb 18, 2025 $ 0.061
-25.09%
$ 136.31 million $ 1.35 million
Feb 17, 2025 $ 0.0779
+94.39%
$ 174.24 million $ 1.09 million
Feb 16, 2025 $ 0.0394
+11.38%
$ 88.1 million $ 1.88 million
Feb 15, 2025 $ 0.0363
+19.63%
$ 81.05 million $ 761,909
Feb 14, 2025 $ 0.0311
-83.84%
$ 69.6 million $ 230,554
Feb 13, 2025 $ 0.192
-98.40%
$ 430.09 million $ 671,622
Feb 12, 2025 $ 0.0238
-87.07%
$ 53.25 million $ 193,000
Feb 11, 2025 $ 0.184
+0.44%
$ 411.76 million $ 584,699
Feb 10, 2025 $ 0.183
-0.33%
$ 409.75 million $ 627,465
Feb 9, 2025 $ 0.184
-3.16%
$ 411.54 million $ 579,438
Feb 8, 2025 $ 0.19
+1.61%
$ 424.5 million $ 540,326
Feb 7, 2025 $ 0.188
+2.02%
$ 420.03 million $ 1.09 million
Feb 6, 2025 $ 0.184
-6.60%
$ 411.73 million $ 1.31 million
Feb 5, 2025 $ 0.197
-13.01%
$ 440.82 million $ 2.2 million
Feb 4, 2025 $ 0.229
-4.67%
$ 511.01 million $ 2.15 million
Feb 3, 2025 $ 0.242
+558.25%
$ 540.29 million $ 4.9 million
Feb 2, 2025 $ 0.0381
-4.00%
$ 85.09 million $ 265,358