Acet Historical Data

ACT Page 22
Download
Date Close Price change Market cap Trading volume
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
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