Acet Historical Data

ACT Page 14
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $0.0533
-9.46%
$119.34 million $8.1 million
Nov 10, 2024 $0.0589
-11.20%
$131.7 million $1.36 million
Nov 9, 2024 $0.0663
-6.15%
$148.32 million $998,590
Nov 8, 2024 $0.0707
+0.96%
$158.25 million $2.89 million
Nov 7, 2024 $0.069
+1.98%
$154.31 million $2.26 million
Nov 6, 2024 $0.0672
-2.73%
$150.32 million $3.63 million
Nov 5, 2024 $0.0703
+238.75%
$157.45 million $6.06 million
Nov 4, 2024 $0.0208
-55.53%
$46.49 million $504,986
Nov 3, 2024 $0.0466
+9.89%
$104.28 million $1.74 million
Nov 2, 2024 $0.0422
+8.86%
$94.47 million $881,829
Nov 1, 2024 $0.0388
+12.58%
$86.78 million $636,947
Oct 31, 2024 $0.0344
+11.73%
$77.08 million $614,814
Oct 30, 2024 $0.0305
+13.45%
$68.36 million $637,603
Oct 29, 2024 $0.0269
-6.31%
$60.26 million $449,269
Oct 28, 2024 $0.0287
-3.41%
$64.31 million $491,015
Oct 27, 2024 $0.0285
+6.00%
$63.7 million $17
Oct 26, 2024 $0.0268
-6.97%
$60.09 million $603,425
Oct 25, 2024 $0.0281
-4.10%
$62.93 million $37
Oct 24, 2024 $0.0294
+7.60%
$65.91 million $591,437
Oct 23, 2024 $0.0274
-7.33%
$61.25 million $49
Oct 22, 2024 $0.03
-1.31%
$67.13 million $31
Oct 21, 2024 $0.0304
+0.31%
$68.15 million $186,846
Oct 20, 2024 $0.0306
-1.11%
$68.63 million $49
Oct 19, 2024 $0.0311
-1.64%
$69.6 million $199,231
Oct 18, 2024 $0.0317
-2.76%
$70.96 million $20
Oct 17, 2024 $0.0328
-5.80%
$73.48 million $8,145
Oct 16, 2024 $0.0328
-12.51%
$73.47 million $333,088
Oct 15, 2024 $0.0376
+19.00%
$84.2 million $3.05 million
Oct 14, 2024 $0.0316
-8.11%
$70.88 million $1.08 million
Oct 13, 2024 $23.85
+66,335.52%
$53.44 billion $1.55 million
Oct 12, 2024 $0.0359
-20.46%
$80.41 million $502,720
Oct 11, 2024 $0.0446
+11.22%
$99.84 million $1.36 million
Mar 22, 2024 $92.81
+1.36%
$-- $1.35 million
Jan 28, 2024 $5
+0.76%
$-- $81.83 million
Jan 27, 2024 $4.95
+16,867.98%
$11.21 billion $82.68 million
Jan 26, 2024 $0.0291
+0.79%
$66.07 million $13,146
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