Acet Historical Data

ACT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 20, 2025 $ 0.022
+1.72%
$ 49.19 million $ 85,529
Sep 19, 2025 $ 0.0219
+0.68%
$ 48.38 million $ 111,902
Sep 18, 2025 $ 0.0218
-4.99%
$ 48.67 million $ 81,538
Sep 17, 2025 $ 0.0229
-1.72%
$ 51.26 million $ 37,716
Sep 16, 2025 $ 0.023
+1.61%
$ 52.07 million $ 139,012
Sep 15, 2025 $ 0.0219
+3.74%
$ 49.99 million $ 81,672
Sep 14, 2025 $ 0.0209
+3.36%
$ 46.77 million $ 48,756
Sep 13, 2025 $ 0.0202
+12.48%
$ 45.22 million $ 95,156
Sep 12, 2025 $ 0.018
-20.54%
$ 40.24 million $ 151,548
Sep 11, 2025 $ 0.0227
-9.02%
$ 50.64 million $ 103,498
Sep 10, 2025 $ 0.0255
+1.26%
$ 56.97 million $ 125,588
Sep 9, 2025 $ 0.0252
-5.42%
$ 56.26 million $ 141,006
Sep 8, 2025 $ 0.0258
-3.76%
$ 57.72 million $ 692,772
Sep 7, 2025 $ 0.026
-40.42%
$ 58.05 million $ 779,205
Sep 6, 2025 $ 0.0432
-25.03%
$ 96.63 million $ 767,996
Sep 5, 2025 $ 0.0577
-19.02%
$ 128.95 million $ 589,349
Sep 4, 2025 $ 0.0696
+8.18%
$ 157.74 million $ 1.43 million
Sep 3, 2025 $ 0.065
-3.98%
$ 144.06 million $ 306,840
Sep 2, 2025 $ 0.0662
-0.57%
$ 149.15 million $ 696,431
Sep 1, 2025 $ 0.0658
+17.42%
$ 146.99 million $ 647,097
Aug 31, 2025 $ 0.0559
-11.62%
$ 124.95 million $ 849,172
Aug 30, 2025 $ 0.0631
-5.31%
$ 141.58 million $ 173,606
Aug 29, 2025 $ 0.0669
+3.78%
$ 149.55 million $ 537,977
Aug 28, 2025 $ 0.064
-3.81%
$ 142.99 million $ 441,994
Aug 27, 2025 $ 0.0651
+5.10%
$ 148.94 million $ 510,048
Aug 26, 2025 $ 0.0612
+14.74%
$ 138.66 million $ 239,893
Aug 25, 2025 $ 0.0529
-1.82%
$ 118.93 million $ 109,475
Aug 24, 2025 $ 0.0539
-1.65%
$ 120.46 million $ 58,546
Aug 23, 2025 $ 0.0548
+0.41%
$ 122.48 million $ 56,383
Aug 22, 2025 $ 0.0546
-3.00%
$ 121.96 million $ 115,913
Aug 21, 2025 $ 0.0556
-0.67%
$ 125.79 million $ 74,744
Aug 20, 2025 $ 0.056
-6.59%
$ 125.22 million $ 111,086
Aug 19, 2025 $ 0.06
+2.65%
$ 134.08 million $ 137,911
Aug 18, 2025 $ 0.0586
-3.18%
$ 130.93 million $ 181,404
Aug 17, 2025 $ 0.0607
-1.66%
$ 135.71 million $ 202,399
Aug 16, 2025 $ 0.0613
-0.70%
$ 137.04 million $ 289,505
Aug 15, 2025 $ 0.0618
-4.90%
$ 138.14 million $ 150,269
Aug 14, 2025 $ 0.0649
+4.07%
$ 145.14 million $ 397,050
Aug 13, 2025 $ 0.0629
-1.64%
$ 140.51 million $ 102,502
Aug 12, 2025 $ 0.0639
+53.25%
$ 142.85 million $ 310,751
Aug 11, 2025 $ 0.0416
-35.27%
$ 92.99 million $ 485,241
Aug 10, 2025 $ 0.0637
+47.10%
$ 142.38 million $ 77,939
Aug 9, 2025 $ 0.0549
+35.14%
$ 122.65 million $ 390,593
Aug 8, 2025 $ 0.0407
-30.68%
$ 90.98 million $ 108,078
Aug 7, 2025 $ 0.0587
-10.92%
$ 131.25 million $ 196,488
Aug 6, 2025 $ 0.0659
-0.52%
$ 147.34 million $ 457,904
Aug 5, 2025 $ 0.0663
-2.29%
$ 148.11 million $ 466,679
Aug 4, 2025 $ 0.0678
+0.90%
$ 151.52 million $ 497,934
Aug 3, 2025 $ 0.0672
-16.75%
$ 149.92 million $ 127,030
Aug 2, 2025 $ 0.0709
+8.82%
$ 159.19 million $ 493,364