Acet Historical Data

ACT Page 6
Download
Date Close Price change Market cap Trading volume
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
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