Acet Historical Data

ACT Page 10
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $0.0469
-17.86%
$104.84 million $839,048
May 29, 2025 $0.0571
-8.79%
$127.64 million $523,073
May 28, 2025 $0.0625
-10.22%
$139.71 million $308,281
May 27, 2025 $0.0695
+0.12%
$155.41 million $207,414
May 26, 2025 $0.0696
-0.43%
$155.57 million $228,755
May 25, 2025 $0.0697
-0.12%
$155.89 million $228,962
May 24, 2025 $0.0698
+14.39%
$156.13 million $331,149
May 23, 2025 $0.0612
-9.87%
$136.85 million $1.39 million
May 22, 2025 $0.068
+10.09%
$151.96 million $1.16 million
May 21, 2025 $0.0617
+1.24%
$137.9 million $1.05 million
May 20, 2025 $0.0609
-0.14%
$136.21 million $639,375
May 19, 2025 $0.0612
-0.62%
$136.7 million $755,734
May 18, 2025 $0.0614
+7.32%
$137.27 million $1.37 million
May 17, 2025 $0.0571
-4.73%
$127.71 million $538,229
May 16, 2025 $0.06
-3.18%
$134.05 million $619,248
May 15, 2025 $0.0619
+16.33%
$138.27 million $1.11 million
May 14, 2025 $0.0529
-1.12%
$118.15 million $343,452
May 13, 2025 $0.0535
-3.52%
$119.5 million $80,555
May 12, 2025 $0.056
-7.48%
$125.12 million $216,245
May 11, 2025 $0.0588
-5.08%
$131.43 million $246,296
May 10, 2025 $0.0619
-10.66%
$138.44 million $3.65 million
May 9, 2025 $0.0698
+15.61%
$155.93 million $2.26 million
May 8, 2025 $0.0601
+17.68%
$134.27 million $781,783
May 7, 2025 $0.051
+1.33%
$113.93 million $207,922
May 6, 2025 $0.0502
-2.72%
$112.21 million $323,429
May 5, 2025 $0.0517
+0.00%
$115.57 million $241,450
May 4, 2025 $0.0521
+2.76%
$116.46 million $440,348
May 3, 2025 $0.0507
-7.82%
$113.33 million $311,699
May 2, 2025 $0.0552
-0.90%
$123.39 million $307,975
May 1, 2025 $0.0557
+2.39%
$124.51 million $417,642
Apr 30, 2025 $0.0547
+2.05%
$122.28 million $428,728
Apr 29, 2025 $0.0536
-3.94%
$119.82 million $269,024
Apr 28, 2025 $0.0556
+1.28%
$124.29 million $504,388
Apr 27, 2025 $0.0549
-11.31%
$122.72 million $745,318
Apr 26, 2025 $0.0621
+3.67%
$138.82 million $966,291
Apr 25, 2025 $0.0599
+1.70%
$133.9 million $897,863
Apr 24, 2025 $0.0591
+0.68%
$132.11 million $885,740
Apr 23, 2025 $0.0585
-5.80%
$130.77 million $3.45 million
Apr 22, 2025 $0.062
+10.32%
$138.59 million $428,432
Apr 21, 2025 $0.0561
-8.63%
$125.41 million $638,361
Apr 20, 2025 $0.0615
+2.50%
$137.48 million $338,374
Apr 19, 2025 $0.0599
-0.17%
$133.9 million $186,064
Apr 18, 2025 $0.06
+1.87%
$134.12 million $244,159
Apr 17, 2025 $0.0589
+1.03%
$131.66 million $281,334
Apr 16, 2025 $0.0582
-2.84%
$130.1 million $473,445
Apr 15, 2025 $0.0596
+1.36%
$133.23 million $664,986
Apr 14, 2025 $0.0588
+9.29%
$131.44 million $2.75 million
Apr 13, 2025 $0.0536
-7.27%
$119.82 million $749,126
Apr 12, 2025 $0.0578
+1.23%
$129.21 million $595,680
Apr 11, 2025 $0.0572
+5.34%
$127.86 million $607,136