Acet Historical Data

ACT Page 12
Download
Date Close Price change Market cap Trading volume
Jan 25, 2024 $ 0.0289
-15.88%
$ 65.55 million $ 205,024
Jan 24, 2024 $ 0.0344
+3.79%
$ 77.94 million $ 637,834
Jan 23, 2024 $ 0.0332
-8.06%
$ 75.31 million $ 63,276
Jan 22, 2024 $ 0.0361
-10.40%
$ 81.86 million $ 515,992
Jan 21, 2024 $ 0.0403
+7.91%
$ 90.56 million $ 332,634
Jan 20, 2024 $ 0.0373
-1.77%
$ 83.12 million $ 165,939
Jan 19, 2024 $ 0.038
-16.87%
$ 84.11 million $ 596,235
Jan 18, 2024 $ 0.0458
-5.70%
$ 101.3 million $ 232,586
Jan 17, 2024 $ 0.0485
-0.45%
$ 106.45 million $ 12,402
Jan 16, 2024 $ 0.049
+2.51%
$ 107.34 million $ 421,115
Jan 15, 2024 $ 0.0478
-5.24%
$ 104.62 million $ 871,843
Jan 14, 2024 $ 0.0504
+5.58%
$ 110.22 million $ 149,200
Jan 13, 2024 $ 0.0477
-2.86%
$ 104.35 million $ 398,689
Jan 12, 2024 $ 0.0491
-3.56%
$ 107.19 million $ 116,833
Jan 11, 2024 $ 0.0509
-4.89%
$ 111.13 million $ 89,685
Jan 10, 2024 $ 0.0536
-1.98%
$ 116.79 million $ 105,561
Jan 9, 2024 $ 0.0546
-0.79%
$ 118.92 million $ 98,604
Jan 8, 2024 $ 0.0551
-1.51%
$ 119.78 million $ 222,707
Jan 6, 2024 $ 0.0562
-0.34%
$ 122.12 million $ 23,816
Jan 5, 2024 $ 0.0564
-1.62%
$ 122.5 million $ 201,913
Jan 4, 2024 $ 0.0573
-3.55%
$ 124.46 million $ 269,463
Jan 3, 2024 $ 0.0595
+1.43%
$ 129.03 million $ 683,272
Jan 2, 2024 $ 0.0586
+2.69%
$ 126.97 million $ 222,747
Jan 1, 2024 $ 0.0571
+3.14%
$ 123.69 million $ 153,524
Dec 31, 2023 $ 0.0554
-7.65%
$ 119.99 million $ 385,795
Dec 30, 2023 $ 0.061
+25.34%
$ 131.9 million $ 4.63 million
Dec 29, 2023 $ 0.0487
-5.95%
$ 105.1 million $ 179,307
Dec 28, 2023 $ 0.0517
-12.82%
$ 111.71 million $ 586,580
Dec 27, 2023 $ 0.0594
-3.22%
$ 128.06 million $ 271,256
Dec 26, 2023 $ 0.0614
-6.40%
$ 132.04 million $ 566,303
Dec 25, 2023 $ 0.0656
-1.49%
$ 140.84 million $ 2 million
Dec 24, 2023 $ 0.0665
+11.07%
$ 142.68 million $ 792,561
Dec 23, 2023 $ 0.0598
+3.86%
$ 128.16 million $ 295,152
Dec 22, 2023 $ 0.0576
+17.46%
$ 121.89 million $ 5.28 million
Dec 21, 2023 $ 0.049
+0.39%
$ 103.67 million $ 105,278
Dec 20, 2023 $ 0.0489
+2.16%
$ 103.22 million $ 185,171
Dec 19, 2023 $ 0.0479
-0.37%
$ 100.97 million $ 244,212
Dec 18, 2023 $ 0.048
+0.44%
$ 101.21 million $ 984,466
Dec 17, 2023 $ 0.0478
-0.92%
$ 98.76 million $ 121,324
Dec 16, 2023 $ 0.0482
+3.34%
$ 99.53 million $ 567,303
Dec 15, 2023 $ 0.0467
+0.66%
$ 96.26 million $ 262,307
Dec 14, 2023 $ 0.0464
+5.14%
$ 95.48 million $ 345,301
Dec 13, 2023 $ 0.0442
+1.23%
$ 90.83 million $ 253,007
Dec 12, 2023 $ 0.0436
+0.29%
$ 89.58 million $ 168,975
Dec 11, 2023 $ 0.0435
+3.73%
$ 79.86 million $ 1.51 million
Dec 10, 2023 $ 0.0419
-3.15%
$ 76.9 million $ 31,754
Dec 9, 2023 $ 0.0433
-0.72%
$ 79.26 million $ 381,352
Dec 8, 2023 $ 0.0436
+0.64%
$ 68.47 million $ 1.09 million
Dec 7, 2023 $ 0.0434
-2.61%
$ 68.04 million $ 169,087
Dec 6, 2023 $ 0.0445
-0.05%
$ 69.54 million $ 984,798