Acet Historical Data

ACT Page 61
Download
Date Close Price change Market cap Trading volume
Dec 8, 4 AM $ 0.0201
+6.25%
$ 44.94 million $ 616,259
Dec 8, 3 AM $ 0.0189
-11.64%
$ 42.34 million $ 611,713
Dec 8, 2 AM $ 0.0214
+1.09%
$ 47.92 million $ 955,124
Dec 8, 1 AM $ 0.0212
+1.09%
$ 47.5 million $ 966,331
Dec 8, 12 AM $ 0.021
+0.32%
$ 46.92 million $ 983,166
Dec 7, 11 PM $ 0.021
-0.04%
$ 47.02 million $ 1 million
Dec 7, 10 PM $ 0.021
-0.33%
$ 46.95 million $ 1 million
Dec 7, 9 PM $ 0.021
-0.81%
$ 47.02 million $ 996,761
Dec 7, 8 PM $ 0.0212
+0.50%
$ 47.3 million $ 1.01 million
Dec 7, 7 PM $ 0.0211
-0.49%
$ 47.08 million $ 1.02 million
Dec 7, 6 PM $ 0.0213
+0.47%
$ 47.67 million $ 1.09 million
Dec 7, 5 PM $ 0.0212
+2.28%
$ 47.39 million $ 1.13 million
Dec 7, 4 PM $ 0.0207
+2.26%
$ 46.24 million $ 1.09 million
Dec 7, 3 PM $ 0.0202
-4.79%
$ 45.1 million $ 1.1 million
Dec 7, 2 PM $ 0.0212
-0.29%
$ 47.37 million $ 1.1 million
Dec 7, 1 PM $ 0.0213
+0.35%
$ 47.51 million $ 1.08 million
Dec 7, 12 PM $ 0.0211
+0.58%
$ 47.22 million $ 1.1 million
Dec 7, 11 AM $ 0.021
-0.87%
$ 46.86 million $ 1.1 million
Dec 7, 10 AM $ 0.0212
+0.61%
$ 47.4 million $ 1.11 million
Dec 7, 9 AM $ 0.0211
-0.40%
$ 47.11 million $ 1.12 million
Dec 7, 8 AM $ 0.0212
+0.50%
$ 47.3 million $ 1.14 million
Dec 7, 7 AM $ 0.0211
-3.35%
$ 48.39 million $ 1.12 million
Dec 7, 6 AM $ 0.0218
+0.22%
$ 48.7 million $ 1.11 million
Dec 7, 5 AM $ 0.0217
+1.30%
$ 48.59 million $ 1.11 million
Dec 7, 4 AM $ 0.0213
+0.74%
$ 47.7 million $ 1.08 million
Dec 7, 3 AM $ 0.0212
-8.86%
$ 48.98 million $ 1.06 million
Dec 7, 2 AM $ 0.0232
+0.41%
$ 51.95 million $ 364,098
Dec 7, 1 AM $ 0.0231
-0.34%
$ 51.74 million $ 363,154
Dec 7, 12 AM $ 0.0232
-0.58%
$ 51.92 million $ 362,584
Dec 6, 11 PM $ 0.0234
+0.05%
$ 52.22 million $ 361,239
Dec 6, 10 PM $ 0.0233
+0.59%
$ 52.19 million $ 361,130
Dec 6, 9 PM $ 0.0232
+0.80%
$ 51.88 million $ 357,774
Dec 6, 8 PM $ 0.023
+0.01%
$ 51.46 million $ 355,929
Dec 6, 7 PM $ 0.023
+0.00%
$ 51.45 million $ 355,875
Dec 6, 6 PM $ 0.023
-0.01%
$ 51.46 million $ 355,870
Dec 6, 5 PM $ 0.023
+2.05%
$ 51.46 million $ 353,793
Dec 6, 4 PM $ 0.0228
+0.05%
$ 50.95 million $ 854,460
Dec 6, 3 PM $ 0.0228
-1.86%
$ 50.92 million $ 843,417
Dec 6, 2 PM $ 0.0233
-0.54%
$ 52.15 million $ 800,580
Dec 6, 1 PM $ 0.0235
-0.87%
$ 52.43 million $ 805,187
Dec 6, 12 PM $ 0.0237
-0.25%
$ 53.02 million $ 796,622
Dec 6, 11 AM $ 0.0238
+0.33%
$ 53.15 million $ 791,715
Dec 6, 10 AM $ 0.0237
+13.03%
$ 52.97 million $ 773,387
Dec 6, 9 AM $ 0.0209
-0.03%
$ 46.75 million $ 278,735
Dec 6, 8 AM $ 0.0209
+1.46%
$ 46.78 million $ 272,790
Dec 6, 7 AM $ 0.0206
+7.45%
$ 46.15 million $ 267,768
Dec 6, 6 AM $ 0.0192
+0.42%
$ 42.96 million $ 232,675
Dec 6, 5 AM $ 0.0191
-0.43%
$ 42.78 million $ 233,418
Dec 6, 4 AM $ 0.0191
+3.21%
$ 42.76 million $ 234,681
Dec 6, 3 AM $ 0.0185
-10.10%
$ 41.43 million $ 206,249