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 13
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.

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
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
+3.87K%
$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
+1.38K%
$382.03 million $2.56 million
Jan 19, 2025 $7.07
+3.19K%
$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