Acet Historical Data

ACT Page 12
Download
Date Close Price change Market cap Trading volume
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
Feb 1, 2025 $0.0416
+12.56%
$92.91 million $180
Jan 31, 2025 $0.0355
+23.89%
$79.33 million $679,763
Jan 30, 2025 $0.0302
+147.05%
$67.61 million $51
Jan 29, 2025 $0.0123
+2.33%
$27.42 million $121,526
Jan 28, 2025 $0.0121
+10.90%
$27.13 million $121,804
Jan 27, 2025 $0.0115
-99.85%
$25.78 million $961,375
Jan 26, 2025 $7.67
+3,868.34%
$17.15 billion $124,552
Jan 25, 2025 $0.195
+6.44%
$435.68 million $1.32 million
Jan 24, 2025 $0.185
+3.87%
$413.99 million $1.47 million
Jan 23, 2025 $0.179
+0.90%
$399.69 million $1.58 million
Jan 22, 2025 $0.177
+5.75%
$394.77 million $2.06 million
Jan 21, 2025 $0.169
-2.03%
$377.78 million $1.54 million
Jan 20, 2025 $0.171
+1,377.46%
$382.03 million $2.56 million
Jan 19, 2025 $7.07
+3,192.17%
$15.82 billion $243,290
Jan 18, 2025 $0.213
-19.56%
$476.14 million $2 million
Jan 17, 2025 $0.265
+5.03%
$592.83 million $1.07 million
Jan 16, 2025 $0.251
-5.61%
$559.97 million $958,550
Jan 15, 2025 $0.265
+6.43%
$592.65 million $1.52 million
Jan 14, 2025 $0.249
+3.53%
$556.87 million $1.66 million
Jan 13, 2025 $0.238
-10.82%
$532.49 million $3.78 million
Jan 12, 2025 $0.268
-4.05%
$598.24 million $1.35 million
Jan 11, 2025 $0.279
-2.31%
$623.96 million $1.05 million
Jan 10, 2025 $0.283
-2.71%
$633.58 million $3.24 million
Jan 9, 2025 $0.289
-5.31%
$645.43 million $3.99 million
Jan 8, 2025 $0.301
+2,467.89%
$673.16 million $6.85 million
Jan 7, 2025 $0.0118
+2.37%
$26.39 million $128,006
Jan 6, 2025 $0.0116
-1.05%
$25.84 million $523
Jan 5, 2025 $0.0117
-11.30%
$26.13 million $98
Jan 4, 2025 $0.0137
-4.29%
$30.56 million $126,618
Jan 3, 2025 $0.0168
+15.41%
$37.52 million $263,415
Jan 2, 2025 $0.0151
+34.13%
$33.87 million $277,600
Jan 1, 2025 $0.0113
+1.29%
$25.25 million $16,537