Acet Historical Data

ACT Page 62
Download
Date Close Price change Market cap Trading volume
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
Dec 6, 2 AM $ 0.0236
+2.82%
$ 52.81 million $ 614,869
Dec 6, 1 AM $ 0.023
+1.15%
$ 51.35 million $ 616,857
Dec 6, 12 AM $ 0.0228
+0.67%
$ 50.95 million $ 617,968
Dec 5, 11 PM $ 0.0228
-0.27%
$ 50.99 million $ 629,696
Dec 5, 10 PM $ 0.023
-0.43%
$ 51.34 million $ 645,350
Dec 5, 9 PM $ 0.023
-0.01%
$ 51.4 million $ 645,804
Dec 5, 8 PM $ 0.023
-1.80%
$ 51.41 million $ 648,602
Dec 5, 7 PM $ 0.0234
+0.00%
$ 52.2 million $ 684,048
Dec 5, 6 PM $ 0.0236
-2.03%
$ 52.76 million $ 676,019
Dec 5, 5 PM $ 0.0244
+1.56%
$ 54.48 million $ 676,021
Dec 5, 4 PM $ 0.0235
-1.54%
$ 52.46 million $ 670,481
Dec 5, 3 PM $ 0.0238
+1.08%
$ 53.3 million $ 670,005
Dec 5, 2 PM $ 0.0236
+11.98%
$ 52.74 million $ 720,591
Dec 5, 1 PM $ 0.0211
+0.50%
$ 47.1 million $ 86,435
Dec 5, 12 PM $ 0.021
+0.03%
$ 46.86 million $ 84,932
Dec 5, 11 AM $ 0.0209
-0.19%
$ 46.73 million $ 84,231
Dec 5, 10 AM $ 0.0209
-1.49%
$ 46.82 million $ 81,033
Dec 5, 9 AM $ 0.0213
+0.15%
$ 47.53 million $ 2.55 million
Dec 5, 8 AM $ 0.0212
+1.20%
$ 47.49 million $ 2.55 million
Dec 5, 7 AM $ 0.021
+0.93%
$ 46.96 million $ 2.54 million
Dec 5, 6 AM $ 0.0208
-6.23%
$ 46.57 million $ 2.53 million
Dec 5, 5 AM $ 0.0222
-5.45%
$ 49.67 million $ 2.51 million
Dec 5, 4 AM $ 0.0235
-2.80%
$ 52.59 million $ 3.48 million
Dec 5, 3 AM $ 0.0242
-1.39%
$ 54.04 million $ 3.47 million
Dec 5, 2 AM $ 0.0245
+1.33%
$ 54.87 million $ 3.46 million
Dec 5, 1 AM $ 0.0242
-0.56%
$ 54.14 million $ 3.45 million
Dec 5, 12 AM $ 0.0243
+0.27%
$ 54.38 million $ 3.43 million
Dec 4, 11 PM $ 0.0242
+0.05%
$ 54.18 million $ 3.41 million
Dec 4, 10 PM $ 0.0243
+0.69%
$ 54.33 million $ 3.41 million
Dec 4, 9 PM $ 0.0241
-0.19%
$ 53.69 million $ 3.4 million
Dec 4, 8 PM $ 0.0242
+0.21%
$ 54.06 million $ 3.42 million
Dec 4, 7 PM $ 0.0241
-3.46%
$ 53.89 million $ 3.4 million
Dec 4, 6 PM $ 0.025
+2.71%
$ 55.88 million $ 3.37 million
Dec 4, 5 PM $ 0.0243
+0.22%
$ 54.35 million $ 3.35 million
Dec 4, 4 PM $ 0.0242
-0.81%
$ 54.11 million $ 3.34 million
Dec 4, 3 PM $ 0.0244
+0.51%
$ 54.55 million $ 3.33 million
Dec 4, 2 PM $ 0.0243
+0.14%
$ 54.28 million $ 3.27 million
Dec 4, 1 PM $ 0.0243
-0.47%
$ 54.33 million $ 3.24 million
Dec 4, 12 PM $ 0.0244
-0.46%
$ 54.46 million $ 3.2 million
Dec 4, 11 AM $ 0.0245
+1.12%
$ 54.86 million $ 3.17 million
Dec 4, 10 AM $ 0.0243
-0.20%
$ 54.25 million $ 2.48 million
Dec 4, 9 AM $ 0.0243
-1.28%
$ 54.28 million $ 3.02 million
Dec 4, 8 AM $ 0.0246
-1.42%
$ 54.99 million $ 2.99 million
Dec 4, 7 AM $ 0.025
+0.50%
$ 55.77 million $ 2.92 million
Dec 4, 6 AM $ 0.0248
+0.04%
$ 55.53 million $ 2.88 million
Dec 4, 5 AM $ 0.0248
-0.84%
$ 55.37 million $ 2.94 million
Dec 4, 4 AM $ 0.025
-0.38%
$ 55.86 million $ 2.47 million
Dec 4, 3 AM $ 0.0249
+0.00%
$ 55.76 million $ 2.46 million