Acet Historical Data

ACT Page 19
Download
Date Close Price change Market cap Trading volume
Feb 18, 2023 $ 0.00857
-7.79%
$ 3.48 million $ 96,170
Feb 17, 2023 $ 0.0093
+7.94%
$ 3.78 million $ 176,154
Feb 16, 2023 $ 0.00861
+8.33%
$ 3.5 million $ 53,994
Feb 15, 2023 $ 0.00799
-0.66%
$ 3.25 million $ 5,990
Feb 14, 2023 $ 0.00799
+1.16%
$ 3.24 million $ 5,973
Feb 13, 2023 $ 0.00789
-2.49%
$ 3.21 million $ 306,004
Feb 12, 2023 $ 0.00813
-0.08%
$ 3.3 million $ 6,033
Feb 11, 2023 $ 0.00806
+1.48%
$ 3.28 million $ 6,136
Feb 10, 2023 $ 0.00798
-0.60%
$ 3.24 million $ 5,762
Feb 9, 2023 $ 0.00805
-0.56%
$ 3.27 million $ 5,808
Feb 8, 2023 $ 0.00807
-0.44%
$ 3.28 million $ 6,331
Feb 7, 2023 $ 0.00811
+1.10%
$ 3.29 million $ 5,967
Feb 6, 2023 $ 0.00802
-2.24%
$ 3.26 million $ 5,806
Feb 5, 2023 $ 0.00828
+4.55%
$ 3.36 million $ 5,968
Feb 4, 2023 $ 0.00797
+2.49%
$ 3.24 million $ 6,072
Feb 3, 2023 $ 0.00785
-4.42%
$ 3.19 million $ 6,007
Feb 2, 2023 $ 0.00821
+17.45%
$ 3.34 million $ 2.21 million
Feb 1, 2023 $ 0.00699
+2.32%
$ 2.84 million $ 5,214
Jan 31, 2023 $ 0.0068
-1.09%
$ 2.76 million $ 5,006
Jan 30, 2023 $ 0.00674
-2.16%
$ 2.74 million $ 5,116
Jan 29, 2023 $ 0.00688
+0.54%
$ 2.8 million $ 484,381
Jan 28, 2023 $ 0.00672
+2.83%
$ 2.73 million $ 4,775
Jan 27, 2023 $ 0.00667
+2.87%
$ 2.71 million $ 5,020
Jan 26, 2023 $ 0.00648
-5.56%
$ 2.63 million $ 5,138
Jan 25, 2023 $ 0.00686
-1.18%
$ 2.79 million $ 39,919
Jan 24, 2023 $ 0.00692
+7.90%
$ 2.81 million $ 5,015
Jan 23, 2023 $ 0.00645
-3.81%
$ 2.62 million $ 4,898
Jan 22, 2023 $ 0.00668
+4.41%
$ 2.72 million $ 5,153
Jan 21, 2023 $ 0.00639
-1.65%
$ 2.59 million $ 4,978
Jan 20, 2023 $ 0.00653
-2.73%
$ 2.65 million $ 4,853
Jan 19, 2023 $ 0.00664
-0.90%
$ 2.7 million $ 4,731
Jan 18, 2023 $ 0.00669
-2.00%
$ 2.72 million $ 5,361
Jan 17, 2023 $ 0.00683
+9.06%
$ 2.77 million $ 109,185
Jan 16, 2023 $ 0.00631
-1.76%
$ 2.56 million $ 4,703
Jan 15, 2023 $ 0.00642
-5.39%
$ 2.61 million $ 4,964
Jan 14, 2023 $ 0.00668
+5.14%
$ 2.71 million $ 4,958
Jan 13, 2023 $ 0.00629
+0.20%
$ 2.56 million $ 4,780
Jan 12, 2023 $ 0.00619
-1.55%
$ 2.51 million $ 4,657
Jan 11, 2023 $ 0.00647
+8.52%
$ -- $ 4,667
Jan 10, 2023 $ 0.00597
-2.16%
$ 2.42 million $ 15,830
Jan 9, 2023 $ 0.00607
+0.56%
$ 2.47 million $ 4,615
Jan 8, 2023 $ 0.00605
-4.77%
$ 2.46 million $ 4,565
Jan 7, 2023 $ 0.00631
+0.22%
$ 2.57 million $ 4,665
Jan 6, 2023 $ 0.00627
-4.96%
$ 2.55 million $ 4,730
Jan 5, 2023 $ 0.00658
-0.38%
$ 2.67 million $ 4,612
Jan 4, 2023 $ 0.00657
+2.93%
$ 2.67 million $ 5,010
Jan 3, 2023 $ 0.00627
-3.23%
$ 2.55 million $ 4,752
Jan 2, 2023 $ 0.00643
-6.17%
$ 2.61 million $ 5,033
Jan 1, 2023 $ 0.0067
-3.33%
$ 2.72 million $ 5,277
Dec 31, 2022 $ 0.00682
-9.04%
$ 2.77 million $ 4,829