Acet Historical Data

ACT Page 6
Download
Date Close Price change Market cap Trading volume
Aug 1, 2025 $ 0.0651
+2.58%
$ 145.56 million $ 694,121
Jul 31, 2025 $ 0.0635
+3.79%
$ 141.92 million $ 816,100
Jul 30, 2025 $ 0.0612
-26.09%
$ 136.73 million $ 999,287
Jul 29, 2025 $ 0.0828
-0.87%
$ 185.01 million $ 1.21 million
Jul 28, 2025 $ 0.0835
+0.52%
$ 186.64 million $ 425,961
Jul 27, 2025 $ 0.0831
+3.82%
$ 185.65 million $ 359,648
Jul 26, 2025 $ 0.08
+2.37%
$ 178.82 million $ 276,653
Jul 25, 2025 $ 0.0781
+1.59%
$ 174.68 million $ 169,433
Jul 24, 2025 $ 0.0769
+65.42%
$ 171.94 million $ 150,387
Jul 23, 2025 $ 0.0471
-7.47%
$ 105.29 million $ 536,684
Jul 22, 2025 $ 0.0514
+0.98%
$ 114.9 million $ 421,241
Jul 21, 2025 $ 0.0512
+4.10%
$ 114.49 million $ 547,528
Jul 20, 2025 $ 0.0497
+9.47%
$ 111.1 million $ 426,131
Jul 19, 2025 $ 0.0453
+0.00%
$ 101.26 million $ 166,738
Jul 18, 2025 $ 0.0453
-2.16%
$ 101.26 million $ 390,240
Jul 17, 2025 $ 0.0462
-1.28%
$ 103.27 million $ 467,397
Jul 16, 2025 $ 0.0468
+2.62%
$ 104.62 million $ 405,886
Jul 15, 2025 $ 0.0455
+6.82%
$ 101.72 million $ 442,247
Jul 14, 2025 $ 0.0426
+0.00%
$ 95.23 million $ 189,469
Jul 13, 2025 $ 0.0426
+0.95%
$ 95.23 million $ 154,460
Jul 12, 2025 $ 0.0425
-2.52%
$ 95 million $ 170,220
Jul 11, 2025 $ 0.0436
-27.72%
$ 97.46 million $ 483,653
Jul 10, 2025 $ 0.0426
+5.45%
$ 95.9 million $ 198,721
Jul 9, 2025 $ 0.0404
+3.06%
$ 90.31 million $ 94,320
Jul 8, 2025 $ 0.0391
+1.56%
$ 87.4 million $ 93,800
Jul 7, 2025 $ 0.0386
-2.53%
$ 86.29 million $ 122,031
Jul 6, 2025 $ 0.0395
+2.60%
$ 88.3 million $ 90,316
Jul 5, 2025 $ 0.0385
-1.79%
$ 86.06 million $ 81,020
Jul 4, 2025 $ 0.0391
-6.01%
$ 87.4 million $ 92,070
Jul 3, 2025 $ 0.0415
+0.24%
$ 92.77 million $ 141,019
Jul 2, 2025 $ 0.0412
+6.46%
$ 92.1 million $ 153,719
Jul 1, 2025 $ 0.0387
-2.52%
$ 86.51 million $ 239,644
Jun 30, 2025 $ 0.0398
-9.75%
$ 88.97 million $ 423,231
Jun 29, 2025 $ 0.0439
+3.78%
$ 98.13 million $ 75,833
Jun 28, 2025 $ 0.0423
+3.68%
$ 94.56 million $ 86,311
Jun 27, 2025 $ 0.0409
+2.51%
$ 91.43 million $ 73,636
Jun 26, 2025 $ 0.0399
-3.62%
$ 89.19 million $ 152,268
Jun 25, 2025 $ 0.0413
-3.95%
$ 92.32 million $ 98,574
Jun 24, 2025 $ 0.043
-0.46%
$ 96.12 million $ 114,535
Jun 23, 2025 $ 0.0432
+6.67%
$ 96.57 million $ 148,039
Jun 22, 2025 $ 0.0406
-0.25%
$ 90.76 million $ 236,704
Jun 21, 2025 $ 0.0403
-0.49%
$ 90.09 million $ 213,204
Jun 20, 2025 $ 0.0402
-3.37%
$ 89.86 million $ 128,455
Jun 19, 2025 $ 0.0416
-3.26%
$ 92.99 million $ 144,675
Jun 18, 2025 $ 0.0429
-6.54%
$ 95.9 million $ 464,113
Jun 17, 2025 $ 0.046
+0.88%
$ 102.83 million $ 168,874
Jun 16, 2025 $ 0.0459
-1.50%
$ 102.6 million $ 157,988
Jun 15, 2025 $ 0.0466
-0.43%
$ 104.17 million $ 97,984
Jun 14, 2025 $ 0.0469
+2.18%
$ 104.84 million $ 128,310
Jun 13, 2025 $ 0.046
+2.91%
$ 102.83 million $ 506,778