Acet Historical Data

ACT Page 11
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $0.0543
-5.40%
$121.38 million $549,539
Apr 9, 2025 $0.0573
+10.19%
$128.09 million $987,497
Apr 8, 2025 $0.0521
-6.63%
$116.46 million $706,255
Apr 7, 2025 $0.0561
+4.66%
$125.41 million $1.56 million
Apr 6, 2025 $0.0534
-0.19%
$119.37 million $932,433
Apr 5, 2025 $0.0537
-3.59%
$120.04 million $2.27 million
Apr 4, 2025 $0.0558
-9.42%
$124.73 million $1.2 million
Apr 3, 2025 $0.0612
+12.50%
$136.81 million $3.59 million
Apr 2, 2025 $0.0522
-36.03%
$116.69 million $6.48 million
Apr 1, 2025 $0.0812
-56.97%
$181.51 million $13.69 million
Mar 31, 2025 $0.189
-0.63%
$421.82 million $336,253
Mar 30, 2025 $0.19
+0.05%
$424.28 million $191,468
Mar 29, 2025 $0.19
-0.47%
$424.05 million $284,239
Mar 28, 2025 $0.19
-0.99%
$425.39 million $372,924
Mar 27, 2025 $0.192
-0.05%
$429.64 million $237,592
Mar 26, 2025 $0.192
-0.83%
$429.42 million $488,388
Mar 25, 2025 $0.194
-0.61%
$433.67 million $1.06 million
Mar 24, 2025 $0.195
+1.30%
$436.57 million $698,213
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