Acet Historical Data

ACT Page 21
Download
Date Close Price change Market cap Trading volume
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
Mar 23, 2022 $ 0.339
+15.36%
$ 57.68 million $ 1.68 million
Mar 22, 2022 $ 0.293
+3.21%
$ 49.94 million $ 517,574
Mar 21, 2022 $ 0.284
-4.32%
$ 48.39 million $ 538,592
Mar 20, 2022 $ 0.302
-3.89%
$ 51.45 million $ 271,787
Mar 19, 2022 $ 0.314
-13.59%
$ 53.53 million $ 622,180
Mar 18, 2022 $ 0.364
-2.72%
$ 61.96 million $ 214,661
Mar 17, 2022 $ 0.374
-0.60%
$ 63.69 million $ 286,724
Mar 16, 2022 $ 0.376
-6.36%
$ 64.07 million $ 390,058
Mar 15, 2022 $ 0.401
-2.28%
$ 68.39 million $ 228,842
Mar 14, 2022 $ 0.411
+0.16%
$ 69.99 million $ 646,014
Mar 13, 2022 $ 0.41
-5.99%
$ 69.9 million $ 309,465
Mar 12, 2022 $ 0.437
-3.65%
$ 74.36 million $ 265,965
Mar 11, 2022 $ 0.453
-1.76%
$ 77.18 million $ 824,906
Mar 10, 2022 $ 0.461
-3.26%
$ 78.56 million $ 788,294
Mar 9, 2022 $ 0.477
-2.25%
$ 81.21 million $ 995,810
Mar 8, 2022 $ 0.488
+1.20%
$ 83.09 million $ 822,456
Mar 7, 2022 $ 0.482
-15.02%
$ 82.13 million $ 2.55 million
Mar 6, 2022 $ 0.567
-1.90%
$ 96.65 million $ 597,153
Mar 5, 2022 $ 0.578
+13.38%
$ 98.43 million $ 2.8 million
Mar 4, 2022 $ 0.507
+8.97%
$ 86.34 million $ 2.48 million
Mar 3, 2022 $ 0.465
+3.50%
$ 79.25 million $ 2.92 million
Mar 2, 2022 $ 0.453
-32.93%
$ 77.24 million $ 3.67 million
Mar 1, 2022 $ 0.681
-1.28%
$ 116.02 million $ 2.1 million
Feb 28, 2022 $ 0.69
+4.97%
$ 117.53 million $ 2.23 million
Feb 27, 2022 $ 0.657
+10.88%
$ 111.99 million $ 1.48 million
Feb 26, 2022 $ 0.593
+7.36%
$ 101 million $ 1.33 million
Feb 25, 2022 $ 0.552
+12.07%
$ 94.08 million $ 1.6 million
Feb 24, 2022 $ 0.493
+15.72%
$ 83.95 million $ 3.17 million
Feb 23, 2022 $ 0.426
+3.73%
$ 72.53 million $ 2.21 million
Feb 22, 2022 $ 0.41
+15.02%
$ 69.92 million $ 654,686
Feb 21, 2022 $ 0.357
+0.00%
$ 60.79 million $ 4,148
Feb 20, 2022 $ 0.357
+0.00%
$ 60.79 million $ 4,148