Acet Historical Data

ACT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 9, 2025 $ 0.0306
-1.03%
$ 68.43 million $ 1.75 million
Nov 8, 2025 $ 0.0309
+4.94%
$ 69.14 million $ 1.7 million
Nov 7, 2025 $ 0.0295
-0.66%
$ 65.97 million $ 1.65 million
Nov 6, 2025 $ 0.0297
-2.23%
$ 66.38 million $ 1.62 million
Nov 5, 2025 $ 0.0304
+1.05%
$ 67.9 million $ 1.57 million
Nov 4, 2025 $ 0.0301
-3.36%
$ 67.38 million $ 1.56 million
Nov 3, 2025 $ 0.0312
-2.82%
$ 69.73 million $ 1.52 million
Nov 2, 2025 $ 0.0321
+2.75%
$ 71.75 million $ 1.48 million
Nov 1, 2025 $ 0.0313
-1.83%
$ 70.04 million $ 1.43 million
Oct 31, 2025 $ 0.0319
-3.21%
$ 71.34 million $ 1.38 million
Oct 30, 2025 $ 0.0329
+4.36%
$ 73.72 million $ 1.29 million
Oct 29, 2025 $ 0.0298
+2.00%
$ 66.5 million $ 1.01 million
Oct 28, 2025 $ 0.0291
+1.56%
$ 65.09 million $ 935,400
Oct 27, 2025 $ 0.0287
+15.76%
$ 64.11 million $ 967,909
Oct 26, 2025 $ 0.0246
-3.16%
$ 55.06 million $ 1.92 million
Oct 25, 2025 $ 0.0254
-1.33%
$ 56.86 million $ 757,009
Oct 24, 2025 $ 0.0256
+5.02%
$ 57.61 million $ 827,562
Oct 23, 2025 $ 0.0241
+19.80%
$ 54.62 million $ 773,535
Oct 22, 2025 $ 0.0199
+11.48%
$ 44.92 million $ 603,842
Oct 21, 2025 $ 0.0178
-2.59%
$ 39.86 million $ 210,466
Oct 20, 2025 $ 0.0183
-1.79%
$ 40.91 million $ 193,988
Oct 19, 2025 $ 0.0186
-1.90%
$ 41.39 million $ 220,716
Oct 18, 2025 $ 0.0189
+5.52%
$ 42.34 million $ 210,288
Oct 17, 2025 $ 0.0179
+1.79%
$ 40.09 million $ 195,425
Oct 16, 2025 $ 0.0182
+3.78%
$ 39.74 million $ 167,187
Oct 15, 2025 $ 0.0176
-28.55%
$ 39.29 million $ 129,952
Oct 14, 2025 $ 0.0246
-1.99%
$ 54.99 million $ 419,876
Oct 13, 2025 $ 0.0251
+10.52%
$ 56.11 million $ 552,426
Oct 12, 2025 $ 0.0226
+9.98%
$ 50.57 million $ 526,347
Oct 11, 2025 $ 0.0207
+0.98%
$ 46.27 million $ 762,913
Oct 10, 2025 $ 0.0207
+7.68%
$ 46.27 million $ 1.18 million
Oct 9, 2025 $ 0.0192
-8.05%
$ 42.97 million $ 144,366
Oct 8, 2025 $ 0.0209
+1.21%
$ 46.74 million $ 115,360
Oct 7, 2025 $ 0.0207
+5.24%
$ 46.18 million $ 93,040
Oct 6, 2025 $ 0.0196
-2.22%
$ 43.88 million $ 3,352
Oct 5, 2025 $ 0.0201
+0.15%
$ 44.85 million $ 33,999
Oct 4, 2025 $ 0.02
+0.02%
$ 44.78 million $ 38,482
Oct 3, 2025 $ 0.0201
+0.15%
$ 44.77 million $ 21,492
Oct 2, 2025 $ 0.02
+2.80%
$ 44.81 million $ 28,746
Oct 1, 2025 $ 0.0195
-2.03%
$ 43.59 million $ 15,502
Sep 30, 2025 $ 0.0202
+3.29%
$ 45.19 million $ 18,898
Sep 29, 2025 $ 0.0196
-1.26%
$ 43.77 million $ 23,712
Sep 28, 2025 $ 0.0198
+2.08%
$ 44.25 million $ 14,833
Sep 27, 2025 $ 0.0194
-1.21%
$ 43.42 million $ 9,939
Sep 26, 2025 $ 0.0201
+16.79%
$ 44.89 million $ 71,105
Sep 25, 2025 $ 0.0167
-13.13%
$ 37.45 million $ 62,100
Sep 24, 2025 $ 0.0192
-7.48%
$ 42.99 million $ 48,671
Sep 23, 2025 $ 0.0208
-37.22%
$ 46.44 million $ 47,262
Sep 22, 2025 $ 0.033
+57.65%
$ 73.97 million $ 676,909
Sep 21, 2025 $ 0.021
-4.73%
$ 46.76 million $ 41,167