ACENT Historical Data

ACE Page 21
Download
Date Close Price change Market cap Trading volume
Mar 25, 2023 $ 0.00722
+3.15%
$ 4.78 million $ 298,282
Mar 24, 2023 $ 0.00701
+1.49%
$ 4.64 million $ 308,415
Mar 23, 2023 $ 0.00691
+2.07%
$ 4.57 million $ 1.25 million
Mar 22, 2023 $ 0.00677
-5.14%
$ 4.48 million $ 2.66 million
Mar 21, 2023 $ 0.00713
-2.49%
$ 4.72 million $ 1.99 million
Mar 20, 2023 $ 0.00732
+0.51%
$ 4.85 million $ 2.69 million
Mar 19, 2023 $ 0.00728
+1.86%
$ 4.82 million $ 15.13 million
Mar 18, 2023 $ 0.00712
+0.97%
$ 4.71 million $ 278,411
Mar 17, 2023 $ 0.00705
+5.40%
$ 4.67 million $ 3.48 million
Mar 16, 2023 $ 0.0067
-6.93%
$ 4.43 million $ 259,497
Mar 15, 2023 $ 0.00719
-4.27%
$ 4.76 million $ 1.68 million
Mar 14, 2023 $ 0.00753
-2.22%
$ 4.99 million $ 357,260
Mar 13, 2023 $ 0.00771
+4.86%
$ 5.1 million $ 7.32 million
Mar 12, 2023 $ 0.00734
-1.28%
$ 4.86 million $ 11.51 million
Mar 11, 2023 $ 0.00744
-0.73%
$ 4.92 million $ 2.56 million
Mar 10, 2023 $ 0.00747
+0.94%
$ 4.94 million $ 316,210
Mar 9, 2023 $ 0.0074
+1.08%
$ 4.9 million $ 13.56 million
Mar 8, 2023 $ 0.00735
-14.09%
$ 4.86 million $ 328,594
Mar 7, 2023 $ 0.00855
-8.78%
$ 5.66 million $ 9.33 million
Mar 6, 2023 $ 0.00938
-5.24%
$ 6.21 million $ 20.69 million
Mar 5, 2023 $ 0.0099
-3.24%
$ 6.55 million $ 5.2 million
Mar 4, 2023 $ 0.0102
-8.36%
$ 6.76 million $ 368,845
Mar 3, 2023 $ 0.0112
+6.99%
$ 7.37 million $ 24.09 million
Mar 2, 2023 $ 0.0104
-7.15%
$ 6.87 million $ 436,020
Mar 1, 2023 $ 0.0112
+9.42%
$ 7.39 million $ 22.94 million
Feb 28, 2023 $ 0.0102
-1.07%
$ 6.76 million $ 4.63 million
Feb 27, 2023 $ 0.0104
+0.92%
$ 6.84 million $ 449,570
Feb 26, 2023 $ 0.0103
-2.98%
$ 6.78 million $ 21.1 million
Feb 25, 2023 $ 0.0106
+1.27%
$ 7 million $ 456,292
Feb 24, 2023 $ 0.0105
-7.21%
$ 6.91 million $ 24.69 million
Feb 23, 2023 $ 0.0112
-8.77%
$ 7.4 million $ 653,194
Feb 22, 2023 $ 0.0125
+7.75%
$ 8.27 million $ 758,636
Feb 21, 2023 $ 0.0116
+0.27%
$ 7.68 million $ 60.45 million
Feb 20, 2023 $ 0.0115
+21.90%
$ 7.61 million $ 1.12 million
Feb 19, 2023 $ 0.00943
-1.19%
$ 6.23 million $ 435,995
Feb 18, 2023 $ 0.00954
-2.14%
$ 6.3 million $ 10.69 million
Feb 17, 2023 $ 0.00975
+4.10%
$ 6.44 million $ 7.75 million
Feb 16, 2023 $ 0.00937
-11.61%
$ 6.08 million $ 2.23 million
Feb 15, 2023 $ 0.0106
+7.27%
$ 6.88 million $ 16.07 million
Feb 14, 2023 $ 0.00985
+7.40%
$ 6.39 million $ 28.38 million
Feb 13, 2023 $ 0.00916
-2.79%
$ 5.95 million $ 410,717
Feb 12, 2023 $ 0.00943
+2.95%
$ 6.12 million $ 4.19 million
Feb 11, 2023 $ 0.00916
-1.55%
$ 5.95 million $ 4.11 million
Feb 10, 2023 $ 0.00931
-0.58%
$ 6.04 million $ 8.84 million
Feb 9, 2023 $ 0.00934
-4.80%
$ 6.06 million $ 22.02 million
Feb 8, 2023 $ 0.0098
-8.79%
$ 6.36 million $ 16.12 million
Feb 7, 2023 $ 0.0108
+16.44%
$ 6.98 million $ 2.36 million
Feb 6, 2023 $ 0.00927
-5.46%
$ 6.01 million $ 8.93 million
Feb 5, 2023 $ 0.00967
+14.97%
$ 6.28 million $ 416,254
Feb 4, 2023 $ 0.00833
+0.12%
$ 5.41 million $ 305,691