Acet Historical Data

ACT Page 13
Download
Date Close Price change Market cap Trading volume
Dec 21, 2024 $ 0.0145
-4.96%
$ 32.47 million $ 37
Dec 20, 2024 $ 0.0153
+2.41%
$ 34.15 million $ 307,258
Dec 19, 2024 $ 0.0148
+3.20%
$ 33.13 million $ 128,986
Dec 18, 2024 $ 0.0145
-1.93%
$ 32.38 million $ 119,603
Dec 17, 2024 $ 0.0146
-0.23%
$ 32.6 million $ 137,705
Dec 16, 2024 $ 0.0146
-6.11%
$ 32.66 million $ 140,616
Dec 15, 2024 $ 0.0155
+10.46%
$ 34.58 million $ 149,848
Dec 14, 2024 $ 0.014
-8.58%
$ 31.27 million $ 839,905
Dec 13, 2024 $ 0.0152
-11.73%
$ 33.94 million $ 498,133
Dec 12, 2024 $ 0.0172
-14.07%
$ 38.47 million $ 751,883
Dec 11, 2024 $ 0.0201
+27.00%
$ 44.88 million $ 1.01 million
Dec 10, 2024 $ 0.016
-5.99%
$ 35.79 million $ 152,077
Dec 9, 2024 $ 0.0171
-4.95%
$ 38.31 million $ 154,788
Dec 8, 2024 $ 0.0181
+0.13%
$ 40.46 million $ 81,355
Dec 7, 2024 $ 0.0181
-3.31%
$ 40.39 million $ 200,537
Dec 6, 2024 $ 0.0186
-97.05%
$ 41.68 million $ 534,457
Dec 5, 2024 $ 0.626
+17.48%
$ 1.4 billion $ 13.67 million
Dec 4, 2024 $ 0.533
+2,629.66%
$ 1.19 billion $ 5.82 million
Dec 3, 2024 $ 0.0195
+2.22%
$ 43.69 million $ 106,741
Dec 2, 2024 $ 0.0191
-8.49%
$ 42.73 million $ 321,912
Dec 1, 2024 $ 0.0207
+16.30%
$ 46.2 million $ 908,119
Nov 30, 2024 $ 0.0178
-8.33%
$ 39.78 million $ 398,892
Nov 29, 2024 $ 0.0194
-10.98%
$ 43.32 million $ 516,166
Nov 28, 2024 $ 0.0218
-13.56%
$ 48.69 million $ 686,492
Nov 27, 2024 $ 0.0252
+0.45%
$ 56.31 million $ 295,770
Nov 26, 2024 $ 0.0246
+8.29%
$ 54.74 million $ 1.2 million
Nov 25, 2024 $ 0.0227
+3.75%
$ 50.89 million $ 2.93 million
Nov 24, 2024 $ 0.0219
+46.78%
$ 49.06 million $ 1.33 million
Nov 23, 2024 $ 0.0149
+5.72%
$ 33.41 million $ 211,204
Nov 22, 2024 $ 0.0141
-9.53%
$ 31.58 million $ 781,461
Nov 21, 2024 $ 0.0156
-4.22%
$ 34.93 million $ 1.24 million
Nov 20, 2024 $ 0.0165
+11.14%
$ 36.8 million $ 964,890
Nov 19, 2024 $ 0.0149
-1.33%
$ 33.25 million $ 2.02 million
Nov 18, 2024 $ 0.0151
+19.44%
$ 33.7 million $ 6.36 million
Nov 17, 2024 $ 0.0126
-58.27%
$ 28.22 million $ 6.93 million
Nov 16, 2024 $ 0.0302
-19.88%
$ 67.63 million $ 1.07 million
Nov 15, 2024 $ 0.0377
-29.44%
$ 84.4 million $ 2.8 million
Nov 14, 2024 $ 0.0519
-6.12%
$ 116.2 million $ 2.39 million
Nov 13, 2024 $ 0.0551
-1.84%
$ 123.27 million $ 5.53 million
Nov 12, 2024 $ 0.0549
+2.90%
$ 122.84 million $ 3.7 million
Nov 11, 2024 $ 0.0533
-9.46%
$ 119.34 million $ 8.1 million
Nov 10, 2024 $ 0.0589
-11.20%
$ 131.7 million $ 1.36 million
Nov 9, 2024 $ 0.0663
-6.15%
$ 148.32 million $ 998,590
Nov 8, 2024 $ 0.0707
+0.96%
$ 158.25 million $ 2.89 million
Nov 7, 2024 $ 0.069
+1.98%
$ 154.31 million $ 2.26 million
Nov 6, 2024 $ 0.0672
-2.73%
$ 150.32 million $ 3.63 million
Nov 5, 2024 $ 0.0703
+238.75%
$ 157.45 million $ 6.06 million
Nov 4, 2024 $ 0.0208
-55.53%
$ 46.49 million $ 504,986
Nov 3, 2024 $ 0.0466
+9.89%
$ 104.28 million $ 1.74 million
Nov 2, 2024 $ 0.0422
+8.86%
$ 94.47 million $ 881,829