ACENT Historical Data

ACE Page 24
Download
Date Close Price change Market cap Trading volume
Oct 26, 2022 $ 0.00959
+0.97%
$ 6.22 million $ 1.07 million
Oct 25, 2022 $ 0.00949
-2.14%
$ 6.16 million $ 557,742
Oct 24, 2022 $ 0.0097
+1.35%
$ 6.29 million $ 1.01 million
Oct 23, 2022 $ 0.00962
-2.09%
$ 6.24 million $ 1.65 million
Oct 22, 2022 $ 0.00982
-2.88%
$ 6.37 million $ 3.47 million
Oct 21, 2022 $ 0.0101
-1.04%
$ 6.56 million $ 545,853
Oct 20, 2022 $ 0.0102
-9.36%
$ 6.63 million $ 586,541
Oct 19, 2022 $ 0.0113
+1.38%
$ 7.32 million $ 1.11 million
Oct 18, 2022 $ 0.0111
-7.63%
$ 7.21 million $ 958,903
Oct 17, 2022 $ 0.012
-8.01%
$ 7.81 million $ 10.48 million
Oct 16, 2022 $ 0.0131
-1.22%
$ 8.48 million $ 541,354
Oct 15, 2022 $ 0.0132
+0.10%
$ 8.59 million $ 904,387
Oct 14, 2022 $ 0.0132
-0.45%
$ 8.58 million $ 1.24 million
Oct 13, 2022 $ 0.0133
-6.44%
$ 8.65 million $ 1.39 million
Oct 12, 2022 $ 0.0143
-0.43%
$ 9.26 million $ 2.07 million
Oct 11, 2022 $ 0.0143
-1.72%
$ 9.3 million $ 1.72 million
Oct 10, 2022 $ 0.0148
-7.29%
$ 9.6 million $ 9.79 million
Oct 9, 2022 $ 0.016
-3.42%
$ 10.35 million $ 5.34 million
Oct 8, 2022 $ 0.0165
-0.11%
$ 10.73 million $ 2.7 million
Oct 7, 2022 $ 0.0166
-7.38%
$ 10.74 million $ 28.14 million
Oct 6, 2022 $ 0.0179
+2.68%
$ 11.59 million $ 158.3 million
Oct 5, 2022 $ 0.0174
+5.07%
$ 11.29 million $ 11.38 million
Oct 4, 2022 $ 0.0166
-1.40%
$ 10.74 million $ 4.06 million
Oct 3, 2022 $ 0.0168
+2.15%
$ 10.9 million $ 47.04 million
Oct 2, 2022 $ 0.0164
+3.05%
$ 10.67 million $ 16.8 million
Oct 1, 2022 $ 0.016
-4.42%
$ 10.35 million $ 61.95 million
Sep 30, 2022 $ 0.0167
+4.94%
$ 10.83 million $ 29.19 million
Sep 29, 2022 $ 0.0159
+3.99%
$ 10.3 million $ 19.52 million
Sep 28, 2022 $ 0.0153
-1.10%
$ 9.93 million $ 3.07 million
Sep 27, 2022 $ 0.0155
-1.11%
$ 10.03 million $ 1.71 million
Sep 26, 2022 $ 0.0156
-11.45%
$ 10.15 million $ 28.75 million
Sep 25, 2022 $ 0.0177
+0.08%
$ 11.45 million $ 3.66 million
Sep 24, 2022 $ 0.0177
+4.66%
$ 11.46 million $ 31.19 million
Sep 23, 2022 $ 0.0169
+5.78%
$ 10.94 million $ 3.3 million
Sep 22, 2022 $ 0.0159
-0.90%
$ 10.32 million $ 33.05 million
Sep 21, 2022 $ 0.0161
+0.74%
$ -- $ 5.02 million
Sep 20, 2022 $ 0.016
-0.16%
$ 10.35 million $ 2.63 million
Sep 19, 2022 $ 0.016
-0.70%
$ 10.37 million $ 2.79 million
Sep 18, 2022 $ 0.0161
-0.71%
$ 10.44 million $ 6.52 million
Sep 17, 2022 $ 0.0162
-0.79%
$ 10.52 million $ 19.98 million
Sep 16, 2022 $ 0.0164
-0.36%
$ 10.61 million $ 2.14 million
Sep 15, 2022 $ 0.0164
-0.35%
$ 10.65 million $ 16.47 million
Sep 14, 2022 $ 0.0165
-1.40%
$ 10.69 million $ 3.8 million
Sep 13, 2022 $ 0.0167
+0.35%
$ 10.84 million $ 3.19 million
Sep 12, 2022 $ 0.0167
-1.36%
$ 10.82 million $ 7.25 million
Sep 11, 2022 $ 0.0169
+7.27%
$ 10.96 million $ 22.25 million
Sep 10, 2022 $ 0.0158
+2.03%
$ 10.22 million $ 2.51 million
Sep 9, 2022 $ 0.0154
+2.77%
$ 10.02 million $ 4.23 million
Sep 8, 2022 $ 0.015
+3.61%
$ 9.76 million $ 954,227
Sep 7, 2022 $ 0.0145
+0.01%
$ 9.41 million $ 1.36 million