Acet Historical Data

ACT Page 11
Download
Date Close Price change Market cap Trading volume
Nov 25, 2024 $ 0.0227
+3.75%
$ 50.89 million $ 2.93 million
Nov 24, 2024 $ 0.0219
+46.78%
$ 49.06 million $ 1.33 million
Nov 23, 2024 $ 0.0149
+5.72%
$ 33.41 million $ 211,204
Nov 22, 2024 $ 0.0141
-9.53%
$ 31.58 million $ 781,461
Nov 21, 2024 $ 0.0156
-4.22%
$ 34.93 million $ 1.24 million
Nov 20, 2024 $ 0.0165
+11.14%
$ 36.8 million $ 964,890
Nov 19, 2024 $ 0.0149
-1.33%
$ 33.25 million $ 2.02 million
Nov 18, 2024 $ 0.0151
+19.44%
$ 33.7 million $ 6.36 million
Nov 17, 2024 $ 0.0126
-58.27%
$ 28.22 million $ 6.93 million
Nov 16, 2024 $ 0.0302
-19.88%
$ 67.63 million $ 1.07 million
Nov 15, 2024 $ 0.0377
-29.44%
$ 84.4 million $ 2.8 million
Nov 14, 2024 $ 0.0519
-6.12%
$ 116.2 million $ 2.39 million
Nov 13, 2024 $ 0.0551
-1.84%
$ 123.27 million $ 5.53 million
Nov 12, 2024 $ 0.0549
+2.90%
$ 122.84 million $ 3.7 million
Nov 11, 2024 $ 0.0533
-9.46%
$ 119.34 million $ 8.1 million
Nov 10, 2024 $ 0.0589
-11.20%
$ 131.7 million $ 1.36 million
Nov 9, 2024 $ 0.0663
-6.15%
$ 148.32 million $ 998,590
Nov 8, 2024 $ 0.0707
+0.96%
$ 158.25 million $ 2.89 million
Nov 7, 2024 $ 0.069
+1.98%
$ 154.31 million $ 2.26 million
Nov 6, 2024 $ 0.0672
-2.73%
$ 150.32 million $ 3.63 million
Nov 5, 2024 $ 0.0703
+238.75%
$ 157.45 million $ 6.06 million
Nov 4, 2024 $ 0.0208
-55.53%
$ 46.49 million $ 504,986
Nov 3, 2024 $ 0.0466
+9.89%
$ 104.28 million $ 1.74 million
Nov 2, 2024 $ 0.0422
+8.86%
$ 94.47 million $ 881,829
Nov 1, 2024 $ 0.0388
+12.58%
$ 86.78 million $ 636,947
Oct 31, 2024 $ 0.0344
+11.73%
$ 77.08 million $ 614,814
Oct 30, 2024 $ 0.0305
+13.45%
$ 68.36 million $ 637,603
Oct 29, 2024 $ 0.0269
-6.31%
$ 60.26 million $ 449,269
Oct 28, 2024 $ 0.0287
-3.41%
$ 64.31 million $ 491,015
Oct 27, 2024 $ 0.0285
+6.00%
$ 63.7 million $ 17
Oct 26, 2024 $ 0.0268
-6.97%
$ 60.09 million $ 603,425
Oct 25, 2024 $ 0.0281
-4.10%
$ 62.93 million $ 37
Oct 24, 2024 $ 0.0294
+7.60%
$ 65.91 million $ 591,437
Oct 23, 2024 $ 0.0274
-7.33%
$ 61.25 million $ 49
Oct 22, 2024 $ 0.03
-1.31%
$ 67.13 million $ 31
Oct 21, 2024 $ 0.0304
+0.31%
$ 68.15 million $ 186,846
Oct 20, 2024 $ 0.0306
-1.11%
$ 68.63 million $ 49
Oct 19, 2024 $ 0.0311
-1.64%
$ 69.6 million $ 199,231
Oct 18, 2024 $ 0.0317
-2.76%
$ 70.96 million $ 20
Oct 17, 2024 $ 0.0328
-5.80%
$ 73.48 million $ 8,145
Oct 16, 2024 $ 0.0328
-12.51%
$ 73.47 million $ 333,088
Oct 15, 2024 $ 0.0376
+19.00%
$ 84.2 million $ 3.05 million
Oct 14, 2024 $ 0.0316
-8.11%
$ 70.88 million $ 1.08 million
Oct 13, 2024 $ 23.85
+66,335.52%
$ 53.44 billion $ 1.55 million
Oct 12, 2024 $ 0.0359
-20.46%
$ 80.41 million $ 502,720
Oct 11, 2024 $ 0.0446
+11.22%
$ 99.84 million $ 1.36 million
Mar 22, 2024 $ 92.81
+1.36%
$ -- $ 1.35 million
Jan 28, 2024 $ 5
+0.76%
$ -- $ 81.83 million
Jan 27, 2024 $ 4.95
+16,867.98%
$ 11.21 billion $ 82.68 million
Jan 26, 2024 $ 0.0291
+0.79%
$ 66.07 million $ 13,146