Acet Historical Data

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