Acet Historical Data

ACT Page 10
Download
Date Close Price change Market cap Trading volume
May 20, 2025 $ 0.0609
-0.14%
$ 136.21 million $ 639,375
May 19, 2025 $ 0.0612
-0.62%
$ 136.7 million $ 755,734
May 18, 2025 $ 0.0614
+7.32%
$ 137.27 million $ 1.37 million
May 17, 2025 $ 0.0571
-4.73%
$ 127.71 million $ 538,229
May 16, 2025 $ 0.06
-3.18%
$ 134.05 million $ 619,248
May 15, 2025 $ 0.0619
+16.33%
$ 138.27 million $ 1.11 million
May 14, 2025 $ 0.0529
-1.12%
$ 118.15 million $ 343,452
May 13, 2025 $ 0.0535
-3.52%
$ 119.5 million $ 80,555
May 12, 2025 $ 0.056
-7.48%
$ 125.12 million $ 216,245
May 11, 2025 $ 0.0588
-5.08%
$ 131.43 million $ 246,296
May 10, 2025 $ 0.0619
-10.66%
$ 138.44 million $ 3.65 million
May 9, 2025 $ 0.0698
+15.61%
$ 155.93 million $ 2.26 million
May 8, 2025 $ 0.0601
+17.68%
$ 134.27 million $ 781,783
May 7, 2025 $ 0.051
+1.33%
$ 113.93 million $ 207,922
May 6, 2025 $ 0.0502
-2.72%
$ 112.21 million $ 323,429
May 5, 2025 $ 0.0517
+0.00%
$ 115.57 million $ 241,450
May 4, 2025 $ 0.0521
+2.76%
$ 116.46 million $ 440,348
May 3, 2025 $ 0.0507
-7.82%
$ 113.33 million $ 311,699
May 2, 2025 $ 0.0552
-0.90%
$ 123.39 million $ 307,975
May 1, 2025 $ 0.0557
+2.39%
$ 124.51 million $ 417,642
Apr 30, 2025 $ 0.0547
+2.05%
$ 122.28 million $ 428,728
Apr 29, 2025 $ 0.0536
-3.94%
$ 119.82 million $ 269,024
Apr 28, 2025 $ 0.0556
+1.28%
$ 124.29 million $ 504,388
Apr 27, 2025 $ 0.0549
-11.31%
$ 122.72 million $ 745,318
Apr 26, 2025 $ 0.0621
+3.67%
$ 138.82 million $ 966,291
Apr 25, 2025 $ 0.0599
+1.70%
$ 133.9 million $ 897,863
Apr 24, 2025 $ 0.0591
+0.68%
$ 132.11 million $ 885,740
Apr 23, 2025 $ 0.0585
-5.80%
$ 130.77 million $ 3.45 million
Apr 22, 2025 $ 0.062
+10.32%
$ 138.59 million $ 428,432
Apr 21, 2025 $ 0.0561
-8.63%
$ 125.41 million $ 638,361
Apr 20, 2025 $ 0.0615
+2.50%
$ 137.48 million $ 338,374
Apr 19, 2025 $ 0.0599
-0.17%
$ 133.9 million $ 186,064
Apr 18, 2025 $ 0.06
+1.87%
$ 134.12 million $ 244,159
Apr 17, 2025 $ 0.0589
+1.03%
$ 131.66 million $ 281,334
Apr 16, 2025 $ 0.0582
-2.84%
$ 130.1 million $ 473,445
Apr 15, 2025 $ 0.0596
+1.36%
$ 133.23 million $ 664,986
Apr 14, 2025 $ 0.0588
+9.29%
$ 131.44 million $ 2.75 million
Apr 13, 2025 $ 0.0536
-7.27%
$ 119.82 million $ 749,126
Apr 12, 2025 $ 0.0578
+1.23%
$ 129.21 million $ 595,680
Apr 11, 2025 $ 0.0572
+5.34%
$ 127.86 million $ 607,136
Apr 10, 2025 $ 0.0543
-5.40%
$ 121.38 million $ 549,539
Apr 9, 2025 $ 0.0573
+10.19%
$ 128.09 million $ 987,497
Apr 8, 2025 $ 0.0521
-6.63%
$ 116.46 million $ 706,255
Apr 7, 2025 $ 0.0561
+4.66%
$ 125.41 million $ 1.56 million
Apr 6, 2025 $ 0.0534
-0.19%
$ 119.37 million $ 932,433
Apr 5, 2025 $ 0.0537
-3.59%
$ 120.04 million $ 2.27 million
Apr 4, 2025 $ 0.0558
-9.42%
$ 124.73 million $ 1.2 million
Apr 3, 2025 $ 0.0612
+12.50%
$ 136.81 million $ 3.59 million
Apr 2, 2025 $ 0.0522
-36.03%
$ 116.69 million $ 6.48 million
Apr 1, 2025 $ 0.0812
-56.97%
$ 181.51 million $ 13.69 million