Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Acet Historical Data

ACT Page 12
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
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