Acet Historical Data

ACT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 12, 2025 $ 0.0448
-9.86%
$ 100.15 million $ 205,844
Jun 11, 2025 $ 0.0497
-6.40%
$ 111.1 million $ 222,931
Jun 10, 2025 $ 0.0533
+2.70%
$ 119.15 million $ 285,050
Jun 9, 2025 $ 0.0518
+5.50%
$ 115.79 million $ 163,640
Jun 8, 2025 $ 0.0491
-0.81%
$ 109.76 million $ 122,575
Jun 7, 2025 $ 0.0495
+4.21%
$ 110.65 million $ 131,564
Jun 6, 2025 $ 0.0474
+1.94%
$ 105.96 million $ 146,737
Jun 5, 2025 $ 0.0468
-7.51%
$ 104.62 million $ 248,526
Jun 4, 2025 $ 0.0507
-2.50%
$ 113.33 million $ 166,175
Jun 3, 2025 $ 0.052
-3.53%
$ 116.24 million $ 273,743
Jun 2, 2025 $ 0.0539
+1.70%
$ 120.49 million $ 198,093
Jun 1, 2025 $ 0.053
+2.32%
$ 118.48 million $ 228,573
May 31, 2025 $ 0.0522
+12.02%
$ 116.69 million $ 376,970
May 30, 2025 $ 0.0469
-17.86%
$ 104.84 million $ 839,048
May 29, 2025 $ 0.0571
-8.79%
$ 127.64 million $ 523,073
May 28, 2025 $ 0.0625
-10.22%
$ 139.71 million $ 308,281
May 27, 2025 $ 0.0695
+0.12%
$ 155.41 million $ 207,414
May 26, 2025 $ 0.0696
-0.43%
$ 155.57 million $ 228,755
May 25, 2025 $ 0.0697
-0.12%
$ 155.89 million $ 228,962
May 24, 2025 $ 0.0698
+14.39%
$ 156.13 million $ 331,149
May 23, 2025 $ 0.0612
-9.87%
$ 136.85 million $ 1.39 million
May 22, 2025 $ 0.068
+10.09%
$ 151.96 million $ 1.16 million
May 21, 2025 $ 0.0617
+1.24%
$ 137.9 million $ 1.05 million
May 20, 2025 $ 0.0609
-0.14%
$ 136.21 million $ 639,375
May 19, 2025 $ 0.0612
-0.62%
$ 136.7 million $ 755,734
May 18, 2025 $ 0.0614
+7.32%
$ 137.27 million $ 1.37 million
May 17, 2025 $ 0.0571
-4.73%
$ 127.71 million $ 538,229
May 16, 2025 $ 0.06
-3.18%
$ 134.05 million $ 619,248
May 15, 2025 $ 0.0619
+16.33%
$ 138.27 million $ 1.11 million
May 14, 2025 $ 0.0529
-1.12%
$ 118.15 million $ 343,452
May 13, 2025 $ 0.0535
-3.52%
$ 119.5 million $ 80,555
May 12, 2025 $ 0.056
-7.48%
$ 125.12 million $ 216,245
May 11, 2025 $ 0.0588
-5.08%
$ 131.43 million $ 246,296
May 10, 2025 $ 0.0619
-10.66%
$ 138.44 million $ 3.65 million
May 9, 2025 $ 0.0698
+15.61%
$ 155.93 million $ 2.26 million
May 8, 2025 $ 0.0601
+17.68%
$ 134.27 million $ 781,783
May 7, 2025 $ 0.051
+1.33%
$ 113.93 million $ 207,922
May 6, 2025 $ 0.0502
-2.72%
$ 112.21 million $ 323,429
May 5, 2025 $ 0.0517
+0.00%
$ 115.57 million $ 241,450
May 4, 2025 $ 0.0521
+2.76%
$ 116.46 million $ 440,348
May 3, 2025 $ 0.0507
-7.82%
$ 113.33 million $ 311,699
May 2, 2025 $ 0.0552
-0.90%
$ 123.39 million $ 307,975
May 1, 2025 $ 0.0557
+2.39%
$ 124.51 million $ 417,642
Apr 30, 2025 $ 0.0547
+2.05%
$ 122.28 million $ 428,728
Apr 29, 2025 $ 0.0536
-3.94%
$ 119.82 million $ 269,024
Apr 28, 2025 $ 0.0556
+1.28%
$ 124.29 million $ 504,388
Apr 27, 2025 $ 0.0549
-11.31%
$ 122.72 million $ 745,318
Apr 26, 2025 $ 0.0621
+3.67%
$ 138.82 million $ 966,291
Apr 25, 2025 $ 0.0599
+1.70%
$ 133.9 million $ 897,863
Apr 24, 2025 $ 0.0591
+0.68%
$ 132.11 million $ 885,740