Acet Historical Data

ACT Page 12
Download
Date Close Price change Market cap Trading volume
Feb 9, 2025 $ 0.184
-3.16%
$ 411.54 million $ 579,438
Feb 8, 2025 $ 0.19
+1.61%
$ 424.5 million $ 540,326
Feb 7, 2025 $ 0.188
+2.02%
$ 420.03 million $ 1.09 million
Feb 6, 2025 $ 0.184
-6.60%
$ 411.73 million $ 1.31 million
Feb 5, 2025 $ 0.197
-13.01%
$ 440.82 million $ 2.2 million
Feb 4, 2025 $ 0.229
-4.67%
$ 511.01 million $ 2.15 million
Feb 3, 2025 $ 0.242
+558.25%
$ 540.29 million $ 4.9 million
Feb 2, 2025 $ 0.0381
-4.00%
$ 85.09 million $ 265,358
Feb 1, 2025 $ 0.0416
+12.56%
$ 92.91 million $ 180
Jan 31, 2025 $ 0.0355
+23.89%
$ 79.33 million $ 679,763
Jan 30, 2025 $ 0.0302
+147.05%
$ 67.61 million $ 51
Jan 29, 2025 $ 0.0123
+2.33%
$ 27.42 million $ 121,526
Jan 28, 2025 $ 0.0121
+10.90%
$ 27.13 million $ 121,804
Jan 27, 2025 $ 0.0115
-99.85%
$ 25.78 million $ 961,375
Jan 26, 2025 $ 7.67
+3,868.34%
$ 17.15 billion $ 124,552
Jan 25, 2025 $ 0.195
+6.44%
$ 435.68 million $ 1.32 million
Jan 24, 2025 $ 0.185
+3.87%
$ 413.99 million $ 1.47 million
Jan 23, 2025 $ 0.179
+0.90%
$ 399.69 million $ 1.58 million
Jan 22, 2025 $ 0.177
+5.75%
$ 394.77 million $ 2.06 million
Jan 21, 2025 $ 0.169
-2.03%
$ 377.78 million $ 1.54 million
Jan 20, 2025 $ 0.171
+1,377.46%
$ 382.03 million $ 2.56 million
Jan 19, 2025 $ 7.07
+3,192.17%
$ 15.82 billion $ 243,290
Jan 18, 2025 $ 0.213
-19.56%
$ 476.14 million $ 2 million
Jan 17, 2025 $ 0.265
+5.03%
$ 592.83 million $ 1.07 million
Jan 16, 2025 $ 0.251
-5.61%
$ 559.97 million $ 958,550
Jan 15, 2025 $ 0.265
+6.43%
$ 592.65 million $ 1.52 million
Jan 14, 2025 $ 0.249
+3.53%
$ 556.87 million $ 1.66 million
Jan 13, 2025 $ 0.238
-10.82%
$ 532.49 million $ 3.78 million
Jan 12, 2025 $ 0.268
-4.05%
$ 598.24 million $ 1.35 million
Jan 11, 2025 $ 0.279
-2.31%
$ 623.96 million $ 1.05 million
Jan 10, 2025 $ 0.283
-2.71%
$ 633.58 million $ 3.24 million
Jan 9, 2025 $ 0.289
-5.31%
$ 645.43 million $ 3.99 million
Jan 8, 2025 $ 0.301
+2,467.89%
$ 673.16 million $ 6.85 million
Jan 7, 2025 $ 0.0118
+2.37%
$ 26.39 million $ 128,006
Jan 6, 2025 $ 0.0116
-1.05%
$ 25.84 million $ 523
Jan 5, 2025 $ 0.0117
-11.30%
$ 26.13 million $ 98
Jan 4, 2025 $ 0.0137
-4.29%
$ 30.56 million $ 126,618
Jan 3, 2025 $ 0.0168
+15.41%
$ 37.52 million $ 263,415
Jan 2, 2025 $ 0.0151
+34.13%
$ 33.87 million $ 277,600
Jan 1, 2025 $ 0.0113
+1.29%
$ 25.25 million $ 16,537
Dec 31, 2024 $ 0.0111
-2.23%
$ 24.93 million $ 472,774
Dec 30, 2024 $ 0.0113
-14.26%
$ 25.31 million $ 389,144
Dec 29, 2024 $ 0.0131
-2.51%
$ 29.36 million $ 70,284
Dec 28, 2024 $ 0.0135
+1.46%
$ 30.13 million $ 59,059
Dec 27, 2024 $ 0.0133
-0.01%
$ 29.64 million $ 2.87 million
Dec 26, 2024 $ 0.0132
+4.11%
$ 29.5 million $ 78,100
Dec 25, 2024 $ 0.0128
-16.27%
$ 28.54 million $ 851,978
Dec 24, 2024 $ 0.015
+0.18%
$ 33.57 million $ 14
Dec 23, 2024 $ 0.0148
-0.99%
$ 33.19 million $ 14
Dec 22, 2024 $ 0.0145
-5.07%
$ 32.46 million $ 134,824