ACENT Historical Data

ACE Page 22
Download
Date Close Price change Market cap Trading volume
Feb 3, 2023 $ 0.00834
-0.91%
$ 5.41 million $ 310,118
Feb 2, 2023 $ 0.00842
+6.22%
$ 5.46 million $ 6.99 million
Feb 1, 2023 $ 0.00792
-1.64%
$ 5.14 million $ 3.8 million
Jan 31, 2023 $ 0.00805
-7.20%
$ 5.22 million $ 328,841
Jan 30, 2023 $ 0.00867
+3.94%
$ 5.63 million $ 7.34 million
Jan 29, 2023 $ 0.00834
+7.72%
$ 5.42 million $ 229,768
Jan 28, 2023 $ 0.00775
+8.48%
$ 5.03 million $ 1.47 million
Jan 27, 2023 $ 0.00714
-1.58%
$ 4.63 million $ 800,125
Jan 26, 2023 $ 0.00725
-4.50%
$ 4.71 million $ 158,937
Jan 25, 2023 $ 0.00759
-2.82%
$ 4.93 million $ 11.02 million
Jan 24, 2023 $ 0.00782
-4.25%
$ 5.07 million $ 5.44 million
Jan 23, 2023 $ 0.00816
+3.51%
$ 5.3 million $ 18.97 million
Jan 22, 2023 $ 0.00788
-7.76%
$ 5.11 million $ 561,434
Jan 21, 2023 $ 0.00855
-7.98%
$ 5.55 million $ 19.14 million
Jan 20, 2023 $ 0.0093
+21.97%
$ 6.03 million $ 10.61 million
Jan 19, 2023 $ 0.00762
-4.03%
$ 4.95 million $ 59.14 million
Jan 18, 2023 $ 0.00794
+1.05%
$ 5.15 million $ 44.48 million
Jan 17, 2023 $ 0.00786
-1.41%
$ 5.1 million $ 48.43 million
Jan 16, 2023 $ 0.00797
+0.52%
$ 5.17 million $ 3.36 million
Jan 15, 2023 $ 0.00793
+3.78%
$ 5.15 million $ 5.04 million
Jan 14, 2023 $ 0.00764
-7.80%
$ 4.96 million $ 11.26 million
Jan 13, 2023 $ 0.00829
+16.50%
$ 5.23 million $ 54.25 million
Jan 12, 2023 $ 0.00711
-1.98%
$ 4.62 million $ 4.52 million
Jan 11, 2023 $ 0.00726
-8.10%
$ 4.71 million $ 31 million
Jan 10, 2023 $ 0.00791
+25.51%
$ 5.13 million $ 1 million
Jan 9, 2023 $ 0.00627
+4.02%
$ 4.07 million $ 3.24 million
Jan 8, 2023 $ 0.00603
+4.41%
$ 3.91 million $ 34.89 million
Jan 7, 2023 $ 0.00577
-7.04%
$ 3.75 million $ 434,973
Jan 6, 2023 $ 0.00621
+9.44%
$ 4.03 million $ 470,175
Jan 5, 2023 $ 0.00568
-1.52%
$ 3.68 million $ 434,187
Jan 4, 2023 $ 0.00576
-1.59%
$ 3.74 million $ 8.99 million
Jan 3, 2023 $ 0.00586
-1.59%
$ 3.8 million $ 10.1 million
Jan 2, 2023 $ 0.00595
+0.03%
$ 3.86 million $ 14.46 million
Jan 1, 2023 $ 0.00595
-1.20%
$ 3.86 million $ 2.63 million
Dec 31, 2022 $ 0.00602
-3.18%
$ 3.91 million $ 6.3 million
Dec 30, 2022 $ 0.00622
+2.20%
$ 4.04 million $ 21.96 million
Dec 29, 2022 $ 0.00609
+14.16%
$ 3.95 million $ 4.92 million
Dec 28, 2022 $ 0.00533
-4.92%
$ 3.46 million $ 58.77 million
Dec 27, 2022 $ 0.0056
-8.43%
$ 3.64 million $ 389,413
Dec 26, 2022 $ 0.00611
+4.57%
$ 3.97 million $ 63.43 million
Dec 25, 2022 $ 0.00585
+1.69%
$ 3.8 million $ 11.23 million
Dec 24, 2022 $ 0.00575
+4.06%
$ 3.73 million $ 36.36 million
Dec 23, 2022 $ 0.00552
+4.73%
$ 3.58 million $ 18 million
Dec 22, 2022 $ 0.00527
-3.67%
$ 3.42 million $ 7.07 million
Dec 21, 2022 $ 0.00547
+2.46%
$ 3.55 million $ 403,174
Dec 20, 2022 $ 0.00533
+0.67%
$ 3.46 million $ 11.71 million
Dec 19, 2022 $ 0.0053
-7.29%
$ 3.44 million $ 4.23 million
Dec 18, 2022 $ 0.00572
+8.79%
$ 3.72 million $ 15.15 million
Dec 17, 2022 $ 0.00526
-6.30%
$ 3.42 million $ 11.71 million
Dec 16, 2022 $ 0.00562
-1.09%
$ 3.64 million $ 46.23 million