Acet Historical Data

ACT Page 8
Download
Date Close Price change Market cap Trading volume
Apr 23, 2025 $ 0.0585
-5.80%
$ 130.77 million $ 3.45 million
Apr 22, 2025 $ 0.062
+10.32%
$ 138.59 million $ 428,432
Apr 21, 2025 $ 0.0561
-8.63%
$ 125.41 million $ 638,361
Apr 20, 2025 $ 0.0615
+2.50%
$ 137.48 million $ 338,374
Apr 19, 2025 $ 0.0599
-0.17%
$ 133.9 million $ 186,064
Apr 18, 2025 $ 0.06
+1.87%
$ 134.12 million $ 244,159
Apr 17, 2025 $ 0.0589
+1.03%
$ 131.66 million $ 281,334
Apr 16, 2025 $ 0.0582
-2.84%
$ 130.1 million $ 473,445
Apr 15, 2025 $ 0.0596
+1.36%
$ 133.23 million $ 664,986
Apr 14, 2025 $ 0.0588
+9.29%
$ 131.44 million $ 2.75 million
Apr 13, 2025 $ 0.0536
-7.27%
$ 119.82 million $ 749,126
Apr 12, 2025 $ 0.0578
+1.23%
$ 129.21 million $ 595,680
Apr 11, 2025 $ 0.0572
+5.34%
$ 127.86 million $ 607,136
Apr 10, 2025 $ 0.0543
-5.40%
$ 121.38 million $ 549,539
Apr 9, 2025 $ 0.0573
+10.19%
$ 128.09 million $ 987,497
Apr 8, 2025 $ 0.0521
-6.63%
$ 116.46 million $ 706,255
Apr 7, 2025 $ 0.0561
+4.66%
$ 125.41 million $ 1.56 million
Apr 6, 2025 $ 0.0534
-0.19%
$ 119.37 million $ 932,433
Apr 5, 2025 $ 0.0537
-3.59%
$ 120.04 million $ 2.27 million
Apr 4, 2025 $ 0.0558
-9.42%
$ 124.73 million $ 1.2 million
Apr 3, 2025 $ 0.0612
+12.50%
$ 136.81 million $ 3.59 million
Apr 2, 2025 $ 0.0522
-36.03%
$ 116.69 million $ 6.48 million
Apr 1, 2025 $ 0.0812
-56.97%
$ 181.51 million $ 13.69 million
Mar 31, 2025 $ 0.189
-0.63%
$ 421.82 million $ 336,253
Mar 30, 2025 $ 0.19
+0.05%
$ 424.28 million $ 191,468
Mar 29, 2025 $ 0.19
-0.47%
$ 424.05 million $ 284,239
Mar 28, 2025 $ 0.19
-0.99%
$ 425.39 million $ 372,924
Mar 27, 2025 $ 0.192
-0.05%
$ 429.64 million $ 237,592
Mar 26, 2025 $ 0.192
-0.83%
$ 429.42 million $ 488,388
Mar 25, 2025 $ 0.194
-0.61%
$ 433.67 million $ 1.06 million
Mar 24, 2025 $ 0.195
+1.30%
$ 436.57 million $ 698,213
Mar 23, 2025 $ 0.193
+1.79%
$ 432.32 million $ 612,157
Mar 22, 2025 $ 0.19
+0.58%
$ 424.5 million $ 315,899
Mar 21, 2025 $ 0.189
-0.47%
$ 421.82 million $ 425,977
Mar 20, 2025 $ 0.189
-0.63%
$ 423.16 million $ 224,519
Mar 19, 2025 $ 0.19
+0.16%
$ 425.39 million $ 299,449
Mar 18, 2025 $ 0.19
-0.58%
$ 424.05 million $ 470,371
Mar 17, 2025 $ 0.191
+0.05%
$ 427.41 million $ 349,425
Mar 16, 2025 $ 0.191
-1.44%
$ 426.96 million $ 555,160
Mar 15, 2025 $ 0.193
-0.36%
$ 432.32 million $ 281,992
Mar 14, 2025 $ 0.196
+1.66%
$ 437.69 million $ 540,625
Mar 13, 2025 $ 0.193
-1.83%
$ 430.98 million $ 618,234
Mar 12, 2025 $ 0.197
-0.56%
$ 439.25 million $ 685,360
Mar 11, 2025 $ 0.198
+1.49%
$ 441.94 million $ 1.45 million
Mar 10, 2025 $ 0.194
+0.47%
$ 433.22 million $ 758,373
Mar 9, 2025 $ 0.193
+0.84%
$ 431.65 million $ 521,778
Mar 8, 2025 $ 0.191
+0.05%
$ 427.63 million $ 344,239
Mar 7, 2025 $ 0.191
-1.24%
$ 427.41 million $ 535,799
Mar 6, 2025 $ 0.194
-0.51%
$ 432.77 million $ 617,880
Mar 5, 2025 $ 0.195
-1.02%
$ 435.9 million $ 870,163