ACT Historical Data

ACT Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 4 AM $ 2.18
+0.00%
$ 21,818 $ 2
May 24, 3 AM $ 2.19
+3.81%
$ 21,864 $ 2
May 24, 2 AM $ 2.11
+0.56%
$ 21,148 $ 1
May 23, 9 AM $ 2.18
+0.00%
$ 21,793 $ 2
May 22, 9 PM $ 2.15
-0.16%
$ 21,473 $ 2
May 22, 7 AM $ 2.22
+0.00%
$ 22,221 $ 2
May 22, 2 AM $ 2.14
+0.00%
$ 21,379 $ 2
May 22, 1 AM $ 2.17
+0.00%
$ 21,671 $ 1
May 21, 7 AM $ 2.15
+0.00%
$ 21,451 $ 5
May 20, 10 PM $ 2.16
+0.00%
$ 21,639 $ 2
May 20, 9 PM $ 2.16
+0.00%
$ 21,610 $ 1
May 20, 8 PM $ 2.16
+0.00%
$ 21,640 $ 1
May 20, 12 PM $ 2.09
+0.00%
$ 20,907 $ 1
May 20, 11 AM $ 2.07
+0.00%
$ 20,700 $ 0
May 19, 6 AM $ 2.39
+0.00%
$ 23,910 $ 1
May 19, 5 AM $ 2.05
+0.00%
$ 20,538 $ 1
May 18, 7 PM $ 2.44
+0.00%
$ 24,447 $ 1
May 17, 7 AM $ 2.31
+0.00%
$ 23,119 $ 0
May 16, 5 AM $ 2.11
+0.00%
$ 21,113 $ 0
May 15, 2 AM $ 7.35M
+0.00%
$ 73.45 billion $ 207,455
May 14, 5 AM $ 2.13
+0.00%
$ 21,328 $ 1
May 12, 8 AM $ 1.96
+0.00%
$ 19,621 $ 4
May 12, 7 AM $ 1.79
+2.16%
$ 17,880 $ 4
May 12, 5 AM $ 1.75
-0.17%
$ 17,527 $ 4
May 12, 4 AM $ 1.76
+4.17%
$ 17,620 $ 4
May 12, 1 AM $ 1.37
+0.00%
$ 13,707 $ 2
May 12, 12 AM $ 1.78
+0.13%
$ 17,783 $ 2
May 11, 8 PM $ 2.04
-0.42%
$ 20,411 $ 2
May 11, 6 PM $ 1.78
+0.30%
$ 17,755 $ 1
May 11, 5 PM $ 1.81
-2.42%
$ 18,070 $ 1
May 11, 9 AM $ 1.79
-2.25%
$ 17,855 $ 1
May 11, 8 AM $ 1.89
-2.66%
$ 18,881 $ 1
May 11, 7 AM $ 1.98
-2.66%
$ 19,750 $ 0
May 8, 1 PM $ 1.84
+0.00%
$ 18,369 $ 0.1
May 3, 7 PM $ 2.38
+0.00%
$ 23,782 $ 0
Apr 28, 2 PM $ 2.2
+0.00%
$ 21,959 $ 2
Apr 26, 9 AM $ 2.29
+2.17%
$ 22,949 $ 3
Apr 25, 7 PM $ 2.25
-0.56%
$ 22,491 $ 2
Apr 25, 6 PM $ 2.26
+0.00%
$ 22,618 $ 1
Apr 25, 9 AM $ 2.35
+0.00%
$ 23,517 $ 1
Apr 25, 2 AM $ 2.22
+0.00%
$ 22,246 $ 2
Apr 25, 1 AM $ 2.24
-0.29%
$ 22,429 $ 1
Apr 21, 2 AM $ 2.23
+0.00%
$ 22,294 $ 0
Apr 19, 8 AM $ 2.2
+0.00%
$ 21,955 $ 9
Apr 18, 11 PM $ 2.28
+2.69%
$ 22,784 $ 11
Apr 18, 9 PM $ 2.25
+0.00%
$ 22,505 $ 10
Apr 18, 8 PM $ 2.24
+2.63%
$ 22,412 $ 10
Apr 18, 6 PM $ 2.18
+0.00%
$ 21,841 $ 4
Apr 18, 5 PM $ 2.2
+0.00%
$ 22,012 $ 1
Apr 18, 8 AM $ 2.18
+1.47%
$ 21,796 $ 3