Acet Historical Data

ACT Page 4
Download
Date Close Price change Market cap Trading volume
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
Dec 29, 2025 $ 0.0144
-2.64%
$ 32.13 million $ 397,510
Dec 28, 2025 $ 0.0147
-3.79%
$ 32.99 million $ 386,924
Dec 27, 2025 $ 0.0153
+1.19%
$ 34.17 million $ 320,736
Dec 26, 2025 $ 0.015
-6.56%
$ 33.73 million $ 308,438
Dec 25, 2025 $ 0.0161
-0.76%
$ 35.97 million $ 255,784
Dec 24, 2025 $ 0.0162
+4.55%
$ 36.27 million $ 194,067
Dec 23, 2025 $ 0.0155
+2.73%
$ 34.64 million $ 175,890
Dec 22, 2025 $ 0.0153
+5.68%
$ 33.76 million $ 156,794
Dec 21, 2025 $ 0.0144
-8.36%
$ 32.33 million $ 138,590
Dec 20, 2025 $ 0.0158
-1.33%
$ 35.23 million $ 64,037
Dec 19, 2025 $ 0.016
-45.54%
$ 35.84 million $ 38,515
Dec 18, 2025 $ 0.0293
+78.66%
$ 64.83 million $ 2.19 million
Dec 17, 2025 $ 0.0164
-0.83%
$ 36.68 million $ 1.15 million
Dec 16, 2025 $ 0.0164
-3.41%
$ 36.91 million $ 1.14 million
Dec 15, 2025 $ 0.0168
-5.32%
$ 38.05 million $ 1.07 million
Dec 14, 2025 $ 0.0184
+5.65%
$ 39.55 million $ 1.37 million
Dec 13, 2025 $ 0.0174
-3.52%
$ 38.94 million $ 926,326
Dec 12, 2025 $ 0.018
-2.24%
$ 40.24 million $ 876,178
Dec 11, 2025 $ 0.0184
+4.01%
$ 41.07 million $ 826,805
Dec 10, 2025 $ 0.0177
-0.56%
$ 39.49 million $ 776,975
Dec 9, 2025 $ 0.0178
-7.48%
$ 39.71 million $ 732,481
Dec 8, 2025 $ 0.0192
-8.40%
$ 42.9 million $ 701,650
Dec 7, 2025 $ 0.021
-9.95%
$ 47.02 million $ 1 million
Dec 6, 2025 $ 0.0234
+3.16%
$ 52.22 million $ 361,239
Dec 5, 2025 $ 0.0228
-6.00%
$ 50.99 million $ 629,696
Dec 4, 2025 $ 0.0242
-3.37%
$ 54.18 million $ 3.41 million
Dec 3, 2025 $ 0.0251
-3.73%
$ 56.07 million $ 2.46 million
Dec 2, 2025 $ 0.0261
-1.28%
$ 58.25 million $ 2.44 million
Dec 1, 2025 $ 0.0264
-2.62%
$ 59 million $ 2.42 million
Nov 30, 2025 $ 0.0276
-5.40%
$ 61.58 million $ 2.39 million
Nov 29, 2025 $ 0.0292
+0.52%
$ 65.21 million $ 2.36 million