Acet Historical Data

ACT Page 5
Download
Date Close Price change Market cap Trading volume
Nov 28, 2025 $ 0.0292
+2.05%
$ 64.87 million $ 2.34 million
Nov 27, 2025 $ 0.0284
+3.11%
$ 63.87 million $ 2.3 million
Nov 26, 2025 $ 0.0275
+2.47%
$ 61.17 million $ 2.24 million
Nov 25, 2025 $ 0.0268
+0.84%
$ 60 million $ 2.22 million
Nov 24, 2025 $ 0.0267
-2.90%
$ 59.63 million $ 2.19 million
Nov 23, 2025 $ 0.0275
-1.88%
$ 61.51 million $ 2.15 million
Nov 22, 2025 $ 0.028
+11.93%
$ 62.65 million $ 2.1 million
Nov 21, 2025 $ 0.025
+4.55%
$ 55.93 million $ 2.04 million
Nov 20, 2025 $ 0.0238
+15.69%
$ 53.15 million $ 3.83 million
Nov 19, 2025 $ 0.0206
-7.52%
$ 46.05 million $ 3.68 million
Nov 18, 2025 $ 0.0223
+1.35%
$ 49.79 million $ 1.95 million
Nov 17, 2025 $ 0.022
-1.55%
$ 49.19 million $ 1.94 million
Nov 16, 2025 $ 0.0224
+1.80%
$ 49.97 million $ 1.92 million
Nov 15, 2025 $ 0.022
+22.45%
$ 49.05 million $ 1.89 million
Nov 14, 2025 $ 0.025
-8.51%
$ 55.87 million $ 1.84 million
Nov 13, 2025 $ 0.0273
+36.58%
$ 61.06 million $ 1.8 million
Nov 12, 2025 $ 0.0201
-29.49%
$ 44.71 million $ 375,903
Nov 11, 2025 $ 0.0285
-2.41%
$ 63.76 million $ 1.8 million
Nov 10, 2025 $ 0.0292
-4.73%
$ 65.33 million $ 1.77 million
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