Acet Historical Data

ACT Page 2
Download
Date Close Price change Market cap Trading volume
Feb 17, 2026 $ 0.0151
-3.21%
$ 33.75 million $ 135,318
Feb 16, 2026 $ 0.0157
+1.29%
$ 35.1 million $ 196,901
Feb 15, 2026 $ 0.0155
-4.32%
$ 34.65 million $ 336,048
Feb 14, 2026 $ 0.0163
+10.14%
$ 36.44 million $ 399,042
Feb 13, 2026 $ 0.0147
+2.08%
$ 32.86 million $ 151,485
Feb 12, 2026 $ 0.0143
+2.14%
$ 31.97 million $ 221,844
Feb 11, 2026 $ 0.014
-2.10%
$ 31.3 million $ 276,450
Feb 10, 2026 $ 0.0143
-2.72%
$ 31.97 million $ 431,645
Feb 9, 2026 $ 0.0147
-0.68%
$ 32.86 million $ 275,049
Feb 8, 2026 $ 0.0149
-3.25%
$ 33.31 million $ 159,663
Feb 7, 2026 $ 0.0154
+2.67%
$ 34.42 million $ 228,870
Feb 6, 2026 $ 0.0151
+3.42%
$ 33.75 million $ 487,991
Feb 5, 2026 $ 0.0146
-8.75%
$ 32.64 million $ 500,648
Feb 4, 2026 $ 0.0159
+2.58%
$ 35.54 million $ 288,125
Feb 3, 2026 $ 0.0155
-1.27%
$ 34.65 million $ 838,084
Feb 2, 2026 $ 0.0157
+5.37%
$ 35.1 million $ 327,817
Feb 1, 2026 $ 0.0148
-3.90%
$ 33.08 million $ 306,056
Jan 31, 2026 $ 0.0153
-13.07%
$ 34.2 million $ 459,272
Jan 30, 2026 $ 0.0176
-5.88%
$ 39.34 million $ 872,038
Jan 29, 2026 $ 0.0187
-12.21%
$ 41.8 million $ 416,853
Jan 28, 2026 $ 0.0213
-4.05%
$ 47.61 million $ 223,205
Jan 27, 2026 $ 0.0222
-0.89%
$ 49.63 million $ 148,248
Jan 26, 2026 $ 0.0223
+3.72%
$ 49.85 million $ 171,594
Jan 25, 2026 $ 0.0215
-6.93%
$ 48.06 million $ 295,911
Jan 24, 2026 $ 0.0232
+0.00%
$ 51.86 million $ 164,652
Jan 23, 2026 $ 0.0234
+2.18%
$ 52.31 million $ 253,607
Jan 22, 2026 $ 0.023
-1.71%
$ 51.41 million $ 202,616
Jan 21, 2026 $ 0.0233
+1.30%
$ 52.08 million $ 285,556
Jan 20, 2026 $ 0.023
-2.54%
$ 51.41 million $ 307,079
Jan 19, 2026 $ 0.0237
+3.95%
$ 52.98 million $ 546,649
Jan 18, 2026 $ 0.0241
-6.95%
$ 53.87 million $ 254,123
Jan 17, 2026 $ 0.0259
-4.07%
$ 57.9 million $ 318,668
Jan 16, 2026 $ 0.027
+5.06%
$ 60.36 million $ 626,293
Jan 15, 2026 $ 0.0258
+2.38%
$ 57.67 million $ 1.06 million
Jan 14, 2026 $ 0.0253
-0.39%
$ 56.56 million $ 431,713
Jan 13, 2026 $ 0.0253
+3.27%
$ 56.56 million $ 290,214
Jan 12, 2026 $ 0.0244
-2.40%
$ 54.54 million $ 359,758
Jan 11, 2026 $ 0.025
+0.00%
$ 55.88 million $ 362,489
Jan 10, 2026 $ 0.025
-0.79%
$ 55.88 million $ 277,535
Jan 9, 2026 $ 0.0253
-1.17%
$ 56.56 million $ 507,855
Jan 8, 2026 $ 0.0257
+4.05%
$ 57.45 million $ 647,591
Jan 7, 2026 $ 0.0248
-11.43%
$ 55.44 million $ 743,204
Jan 6, 2026 $ 0.0279
+1.45%
$ 62.37 million $ 806,431
Jan 5, 2026 $ 0.0275
-2.14%
$ 61.47 million $ 863,524
Jan 4, 2026 $ 0.028
-0.71%
$ 62.59 million $ 1.44 million
Jan 3, 2026 $ 0.0284
+150.48%
$ 63.49 million $ 818,394
Jan 2, 2026 $ 0.0113
-4.35%
$ 25.34 million $ 24,789
Jan 1, 2026 $ 0.0119
-1.35%
$ 26.5 million $ 521,997
Dec 31, 2025 $ 0.012
+1.03%
$ 26.84 million $ 511,986
Dec 30, 2025 $ 0.0119
-17.09%
$ 26.56 million $ 499,512