Acet Historical Data

ACT Page 15
Download
Date Close Price change Market cap Trading volume
Jan 11, 2024 $0.0509
-4.89%
$111.13 million $89,685
Jan 10, 2024 $0.0536
-1.98%
$116.79 million $105,561
Jan 9, 2024 $0.0546
-0.79%
$118.92 million $98,604
Jan 8, 2024 $0.0551
-1.51%
$119.78 million $222,707
Jan 6, 2024 $0.0562
-0.34%
$122.12 million $23,816
Jan 5, 2024 $0.0564
-1.62%
$122.5 million $201,913
Jan 4, 2024 $0.0573
-3.55%
$124.46 million $269,463
Jan 3, 2024 $0.0595
+1.43%
$129.03 million $683,272
Jan 2, 2024 $0.0586
+2.69%
$126.97 million $222,747
Jan 1, 2024 $0.0571
+3.14%
$123.69 million $153,524
Dec 31, 2023 $0.0554
-7.65%
$119.99 million $385,795
Dec 30, 2023 $0.061
+25.34%
$131.9 million $4.63 million
Dec 29, 2023 $0.0487
-5.95%
$105.1 million $179,307
Dec 28, 2023 $0.0517
-12.82%
$111.71 million $586,580
Dec 27, 2023 $0.0594
-3.22%
$128.06 million $271,256
Dec 26, 2023 $0.0614
-6.40%
$132.04 million $566,303
Dec 25, 2023 $0.0656
-1.49%
$140.84 million $2 million
Dec 24, 2023 $0.0665
+11.07%
$142.68 million $792,561
Dec 23, 2023 $0.0598
+3.86%
$128.16 million $295,152
Dec 22, 2023 $0.0576
+17.46%
$121.89 million $5.28 million
Dec 21, 2023 $0.049
+0.39%
$103.67 million $105,278
Dec 20, 2023 $0.0489
+2.16%
$103.22 million $185,171
Dec 19, 2023 $0.0479
-0.37%
$100.97 million $244,212
Dec 18, 2023 $0.048
+0.44%
$101.21 million $984,466
Dec 17, 2023 $0.0478
-0.92%
$98.76 million $121,324
Dec 16, 2023 $0.0482
+3.34%
$99.53 million $567,303
Dec 15, 2023 $0.0467
+0.66%
$96.26 million $262,307
Dec 14, 2023 $0.0464
+5.14%
$95.48 million $345,301
Dec 13, 2023 $0.0442
+1.23%
$90.83 million $253,007
Dec 12, 2023 $0.0436
+0.29%
$89.58 million $168,975
Dec 11, 2023 $0.0435
+3.73%
$79.86 million $1.51 million
Dec 10, 2023 $0.0419
-3.15%
$76.9 million $31,754
Dec 9, 2023 $0.0433
-0.72%
$79.26 million $381,352
Dec 8, 2023 $0.0436
+0.64%
$68.47 million $1.09 million
Dec 7, 2023 $0.0434
-2.61%
$68.04 million $169,087
Dec 6, 2023 $0.0445
-0.05%
$69.54 million $984,798
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