Acet Historical Data

ACT Page 13
Download
Date Close Price change Market cap Trading volume
Dec 5, 2023 $ 0.0446
-2.96%
$ 69.58 million $ 534,925
Dec 4, 2023 $ 0.046
-8.30%
$ 71.63 million $ 263,031
Dec 3, 2023 $ 0.0515
+8.24%
$ 80.09 million $ 615,261
Dec 2, 2023 $ 0.0476
-6.23%
$ 71.51 million $ 71,295
Dec 1, 2023 $ 0.0507
+2.72%
$ 75.82 million $ 33,304
Nov 30, 2023 $ 0.0494
-0.75%
$ 73.53 million $ 175,968
Nov 29, 2023 $ 0.0498
-1.94%
$ 73.85 million $ 136,962
Nov 28, 2023 $ 0.0508
-1.09%
$ 73.85 million $ 454,220
Nov 27, 2023 $ 0.0514
+9.21%
$ 74.12 million $ 480,773
Nov 26, 2023 $ 0.0471
+9.09%
$ 55.54 million $ 3.06 million
Nov 25, 2023 $ 0.0432
+21.19%
$ 47.77 million $ 354,506
Nov 24, 2023 $ 0.0356
+8.07%
$ 38.26 million $ 139,402
Nov 23, 2023 $ 0.033
+11.81%
$ 31.63 million $ 145,300
Nov 22, 2023 $ 0.0295
+13.10%
$ 19.3 million $ 263,915
Nov 21, 2023 $ 0.026
+0.26%
$ 10.82 million $ 110,817
Nov 20, 2023 $ 0.026
+1.75%
$ 10.8 million $ 65,513
Nov 19, 2023 $ 0.0256
+10.93%
$ 10.62 million $ 119,191
Nov 18, 2023 $ 0.023
-4.54%
$ 9.57 million $ 14,741
Nov 17, 2023 $ 0.0241
+5.44%
$ 10.03 million $ 10,923
Nov 16, 2023 $ 0.0229
+2.39%
$ 9.5 million $ 10,879
Nov 15, 2023 $ 0.0223
+4.30%
$ 9.28 million $ 55,174
Nov 14, 2023 $ 0.0214
+3.89%
$ 8.9 million $ 368,713
Nov 13, 2023 $ 0.0206
-2.55%
$ 8.56 million $ 23,312
Nov 12, 2023 $ 0.0206
-0.06%
$ 8.56 million $ 12,004
Nov 11, 2023 $ 0.0206
-5.10%
$ 8.56 million $ 12,002
Nov 10, 2023 $ 0.0217
+1.54%
$ 9.02 million $ 54,452
Nov 8, 2023 $ 0.0187
+0.05%
$ -- $ 28,067
Nov 7, 2023 $ 0.0187
-24.72%
$ 7.77 million $ 131,774
Nov 6, 2023 $ 0.0248
+39.87%
$ 10.32 million $ 504,397
Nov 5, 2023 $ 0.0178
+43.25%
$ 7.38 million $ 53,529
Nov 4, 2023 $ 0.0124
-4.07%
$ 5.15 million $ 12,405
Nov 3, 2023 $ 0.0129
+16.44%
$ 5.37 million $ 26,932
Nov 2, 2023 $ 0.0111
+35.31%
$ 4.61 million $ 121,959
Oct 30, 2023 $ 0.00754
-0.04%
$ -- $ 159,504
Oct 29, 2023 $ 0.00755
-0.41%
$ 3.13 million $ 159,655
Oct 20, 2023 $ 0.00601
+0.02%
$ 2.49 million $ 12,322
Oct 19, 2023 $ 0.00601
+8.53%
$ 2.49 million $ 113,057
Oct 18, 2023 $ 0.00554
+0.05%
$ 2.3 million $ 24,177
Oct 4, 2023 $ 0.00527
-0.01%
$ -- $ 11,083
Oct 3, 2023 $ 0.00527
-0.18%
$ 2.19 million $ 11,076
Sep 16, 2023 $ 0.00784
-0.27%
$ -- $ 18,844
Sep 15, 2023 $ 0.00786
+0.10%
$ 3.26 million $ 18,871
Sep 7, 2023 $ 0.00921
+0.06%
$ -- $ 66,019
Sep 6, 2023 $ 0.0092
+0.85%
$ 3.81 million $ 65,994
Sep 3, 2023 $ 0.0084
-0.04%
$ -- $ 11,153
Sep 2, 2023 $ 0.00841
-4.31%
$ 3.48 million $ 11,150
Sep 1, 2023 $ 0.00879
-0.52%
$ 3.63 million $ 37,298
Aug 25, 2023 $ 0.0088
-0.30%
$ -- $ 11,700
Aug 24, 2023 $ 0.00883
-0.01%
$ 3.62 million $ 11,742
Aug 19, 2023 $ 0.0123
+0.16%
$ 5.03 million $ 124,888