Acet Historical Data

ACT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 4, 2025 $ 0.197
+0.56%
$ 440.37 million $ 2.14 million
Mar 3, 2025 $ 0.195
-7.77%
$ 435.23 million $ 1.78 million
Mar 2, 2025 $ 0.21
+2.64%
$ 469.43 million $ 2.7 million
Mar 1, 2025 $ 0.203
-8.26%
$ 454.23 million $ 1.66 million
Feb 28, 2025 $ 0.222
+8.09%
$ 496.03 million $ 3.29 million
Feb 27, 2025 $ 0.206
-14.15%
$ 459.82 million $ 1.98 million
Feb 26, 2025 $ 0.237
+8.93%
$ 529.12 million $ 3.26 million
Feb 25, 2025 $ 0.216
+15.79%
$ 483.51 million $ 4.07 million
Feb 24, 2025 $ 0.186
-1.33%
$ 414.89 million $ 925,706
Feb 23, 2025 $ 0.188
-8.79%
$ 420.03 million $ 1.29 million
Feb 22, 2025 $ 0.205
+8.29%
$ 458.25 million $ 1.78 million
Feb 21, 2025 $ 0.191
+3.52%
$ 426.74 million $ 1.52 million
Feb 20, 2025 $ 0.184
+152.90%
$ 411.98 million $ 213,084
Feb 19, 2025 $ 0.0729
+16.42%
$ 162.93 million $ 231,238
Feb 18, 2025 $ 0.061
-25.09%
$ 136.31 million $ 1.35 million
Feb 17, 2025 $ 0.0779
+94.39%
$ 174.24 million $ 1.09 million
Feb 16, 2025 $ 0.0394
+11.38%
$ 88.1 million $ 1.88 million
Feb 15, 2025 $ 0.0363
+19.63%
$ 81.05 million $ 761,909
Feb 14, 2025 $ 0.0311
-83.84%
$ 69.6 million $ 230,554
Feb 13, 2025 $ 0.192
-98.40%
$ 430.09 million $ 671,622
Feb 12, 2025 $ 0.0238
-87.07%
$ 53.25 million $ 193,000
Feb 11, 2025 $ 0.184
+0.44%
$ 411.76 million $ 584,699
Feb 10, 2025 $ 0.183
-0.33%
$ 409.75 million $ 627,465
Feb 9, 2025 $ 0.184
-3.16%
$ 411.54 million $ 579,438
Feb 8, 2025 $ 0.19
+1.61%
$ 424.5 million $ 540,326
Feb 7, 2025 $ 0.188
+2.02%
$ 420.03 million $ 1.09 million
Feb 6, 2025 $ 0.184
-6.60%
$ 411.73 million $ 1.31 million
Feb 5, 2025 $ 0.197
-13.01%
$ 440.82 million $ 2.2 million
Feb 4, 2025 $ 0.229
-4.67%
$ 511.01 million $ 2.15 million
Feb 3, 2025 $ 0.242
+558.25%
$ 540.29 million $ 4.9 million
Feb 2, 2025 $ 0.0381
-4.00%
$ 85.09 million $ 265,358
Feb 1, 2025 $ 0.0416
+12.56%
$ 92.91 million $ 180
Jan 31, 2025 $ 0.0355
+23.89%
$ 79.33 million $ 679,763
Jan 30, 2025 $ 0.0302
+147.05%
$ 67.61 million $ 51
Jan 29, 2025 $ 0.0123
+2.33%
$ 27.42 million $ 121,526
Jan 28, 2025 $ 0.0121
+10.90%
$ 27.13 million $ 121,804
Jan 27, 2025 $ 0.0115
-99.85%
$ 25.78 million $ 961,375
Jan 26, 2025 $ 7.67
+3,868.34%
$ 17.15 billion $ 124,552
Jan 25, 2025 $ 0.195
+6.44%
$ 435.68 million $ 1.32 million
Jan 24, 2025 $ 0.185
+3.87%
$ 413.99 million $ 1.47 million
Jan 23, 2025 $ 0.179
+0.90%
$ 399.69 million $ 1.58 million
Jan 22, 2025 $ 0.177
+5.75%
$ 394.77 million $ 2.06 million
Jan 21, 2025 $ 0.169
-2.03%
$ 377.78 million $ 1.54 million
Jan 20, 2025 $ 0.171
+1,377.46%
$ 382.03 million $ 2.56 million
Jan 19, 2025 $ 7.07
+3,192.17%
$ 15.82 billion $ 243,290
Jan 18, 2025 $ 0.213
-19.56%
$ 476.14 million $ 2 million
Jan 17, 2025 $ 0.265
+5.03%
$ 592.83 million $ 1.07 million
Jan 16, 2025 $ 0.251
-5.61%
$ 559.97 million $ 958,550
Jan 15, 2025 $ 0.265
+6.43%
$ 592.65 million $ 1.52 million
Jan 14, 2025 $ 0.249
+3.53%
$ 556.87 million $ 1.66 million