Acet Historical Data

ACT Page 19
Download
Date Close Price change Market cap Trading volume
Dec 12, 2022 $ 0.00729
-2.48%
$ 2.96 million $ 5,529
Dec 11, 2022 $ 0.00752
-3.10%
$ 3.05 million $ 5,542
Dec 10, 2022 $ 0.00758
-3.00%
$ 3.08 million $ 5,660
Dec 9, 2022 $ 0.00776
+1.13%
$ 3.15 million $ 5,724
Dec 8, 2022 $ 0.00773
+1.87%
$ 3.14 million $ 5,641
Dec 7, 2022 $ 0.00769
+0.38%
$ 3.12 million $ 5,875
Dec 6, 2022 $ 0.00778
-2.43%
$ 3.16 million $ 5,866
Dec 5, 2022 $ 0.00784
+3.19%
$ 3.19 million $ 9,943
Dec 4, 2022 $ 0.00776
-3.37%
$ 3.15 million $ 11,671
Dec 3, 2022 $ 0.00787
+4.43%
$ 3.2 million $ 305,521
Dec 2, 2022 $ 0.00755
+1.71%
$ 3.07 million $ 10,904
Dec 1, 2022 $ 0.00737
-4.70%
$ 2.99 million $ 10,990
Nov 30, 2022 $ 0.00774
+4.19%
$ 3.14 million $ 260,644
Nov 29, 2022 $ 0.0073
-2.60%
$ 2.97 million $ 11,187
Nov 28, 2022 $ 0.00763
-0.96%
$ 3.1 million $ 11,097
Nov 27, 2022 $ 0.00757
-0.41%
$ 3.11 million $ 11,277
Nov 26, 2022 $ 0.00751
-3.34%
$ 3.08 million $ 11,264
Nov 25, 2022 $ 0.00774
+1.15%
$ 3.15 million $ 11,603
Nov 24, 2022 $ 0.00759
-0.15%
$ 3.08 million $ 11,431
Nov 23, 2022 $ 0.00761
-3.53%
$ 3.09 million $ 174,247
Nov 22, 2022 $ 0.00789
+0.11%
$ 3.21 million $ 1.33 million
Nov 11, 2022 $ 0.00834
+0.36%
$ -- $ 70,198
Nov 10, 2022 $ 0.00831
+0.72%
$ 3.42 million $ 31,094
Apr 19, 2022 $ 0.235
-0.47%
$ 40.01 million $ 4.5 million
Apr 18, 2022 $ 0.209
-9.30%
$ 35.6 million $ 1.46 million
Apr 17, 2022 $ 0.23
+3.73%
$ 39.25 million $ 280,030
Apr 16, 2022 $ 0.222
+1.51%
$ 37.84 million $ 1.57 million
Apr 15, 2022 $ 0.219
-3.92%
$ 37.28 million $ 161,599
Apr 14, 2022 $ 0.227
-1.36%
$ 38.68 million $ 266,125
Apr 13, 2022 $ 0.23
-7.66%
$ 39.21 million $ 1.05 million
Apr 12, 2022 $ 0.249
-6.28%
$ 42.48 million $ 1.35 million
Apr 11, 2022 $ 0.266
-6.09%
$ 45.28 million $ 428,196
Apr 10, 2022 $ 0.283
+5.36%
$ 48.22 million $ 1.16 million
Apr 9, 2022 $ 0.269
-1.58%
$ 45.77 million $ 860,197
Apr 8, 2022 $ 0.273
-1.49%
$ 46.5 million $ 599,619
Apr 7, 2022 $ 0.277
-6.28%
$ 47.21 million $ 619,215
Apr 6, 2022 $ 0.297
-8.97%
$ 50.61 million $ 2.88 million
Apr 5, 2022 $ 0.327
-0.21%
$ 55.67 million $ 407,534
Apr 4, 2022 $ 0.327
-0.75%
$ 55.79 million $ 510,043
Apr 3, 2022 $ 0.33
-0.99%
$ 56.21 million $ 412,890
Apr 2, 2022 $ 0.333
+3.99%
$ 56.78 million $ 1.25 million
Apr 1, 2022 $ 0.319
-23.75%
$ 54.41 million $ 2.91 million
Mar 31, 2022 $ 0.419
-3.41%
$ 71.35 million $ 882,741
Mar 30, 2022 $ 0.434
+7.87%
$ 73.88 million $ 1.11 million
Mar 29, 2022 $ 0.402
+2.34%
$ 68.48 million $ 479,744
Mar 28, 2022 $ 0.394
+8.62%
$ 67.13 million $ 933,276
Mar 27, 2022 $ 0.362
-0.44%
$ 61.67 million $ 352,346
Mar 26, 2022 $ 0.364
-0.65%
$ 61.94 million $ 132,014
Mar 25, 2022 $ 0.366
+8.08%
$ 62.36 million $ 494,732
Mar 24, 2022 $ 0.339
+0.03%
$ 57.7 million $ 279,548