Acet Historical Data

ACT Page 14
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 0.0598
+3.86%
$ 128.16 million $ 295,152
Dec 22, 2023 $ 0.0576
+17.46%
$ 121.89 million $ 5.28 million
Dec 21, 2023 $ 0.049
+0.39%
$ 103.67 million $ 105,278
Dec 20, 2023 $ 0.0489
+2.16%
$ 103.22 million $ 185,171
Dec 19, 2023 $ 0.0479
-0.37%
$ 100.97 million $ 244,212
Dec 18, 2023 $ 0.048
+0.44%
$ 101.21 million $ 984,466
Dec 17, 2023 $ 0.0478
-0.92%
$ 98.76 million $ 121,324
Dec 16, 2023 $ 0.0482
+3.34%
$ 99.53 million $ 567,303
Dec 15, 2023 $ 0.0467
+0.66%
$ 96.26 million $ 262,307
Dec 14, 2023 $ 0.0464
+5.14%
$ 95.48 million $ 345,301
Dec 13, 2023 $ 0.0442
+1.23%
$ 90.83 million $ 253,007
Dec 12, 2023 $ 0.0436
+0.29%
$ 89.58 million $ 168,975
Dec 11, 2023 $ 0.0435
+3.73%
$ 79.86 million $ 1.51 million
Dec 10, 2023 $ 0.0419
-3.15%
$ 76.9 million $ 31,754
Dec 9, 2023 $ 0.0433
-0.72%
$ 79.26 million $ 381,352
Dec 8, 2023 $ 0.0436
+0.64%
$ 68.47 million $ 1.09 million
Dec 7, 2023 $ 0.0434
-2.61%
$ 68.04 million $ 169,087
Dec 6, 2023 $ 0.0445
-0.05%
$ 69.54 million $ 984,798
Dec 5, 2023 $ 0.0446
-2.96%
$ 69.58 million $ 534,925
Dec 4, 2023 $ 0.046
-8.30%
$ 71.63 million $ 263,031
Dec 3, 2023 $ 0.0515
+8.24%
$ 80.09 million $ 615,261
Dec 2, 2023 $ 0.0476
-6.23%
$ 71.51 million $ 71,295
Dec 1, 2023 $ 0.0507
+2.72%
$ 75.82 million $ 33,304
Nov 30, 2023 $ 0.0494
-0.75%
$ 73.53 million $ 175,968
Nov 29, 2023 $ 0.0498
-1.94%
$ 73.85 million $ 136,962
Nov 28, 2023 $ 0.0508
-1.09%
$ 73.85 million $ 454,220
Nov 27, 2023 $ 0.0514
+9.21%
$ 74.12 million $ 480,773
Nov 26, 2023 $ 0.0471
+9.09%
$ 55.54 million $ 3.06 million
Nov 25, 2023 $ 0.0432
+21.19%
$ 47.77 million $ 354,506
Nov 24, 2023 $ 0.0356
+8.07%
$ 38.26 million $ 139,402
Nov 23, 2023 $ 0.033
+11.81%
$ 31.63 million $ 145,300
Nov 22, 2023 $ 0.0295
+13.10%
$ 19.3 million $ 263,915
Nov 21, 2023 $ 0.026
+0.26%
$ 10.82 million $ 110,817
Nov 20, 2023 $ 0.026
+1.75%
$ 10.8 million $ 65,513
Nov 19, 2023 $ 0.0256
+10.93%
$ 10.62 million $ 119,191
Nov 18, 2023 $ 0.023
-4.54%
$ 9.57 million $ 14,741
Nov 17, 2023 $ 0.0241
+5.44%
$ 10.03 million $ 10,923
Nov 16, 2023 $ 0.0229
+2.39%
$ 9.5 million $ 10,879
Nov 15, 2023 $ 0.0223
+4.30%
$ 9.28 million $ 55,174
Nov 14, 2023 $ 0.0214
+3.89%
$ 8.9 million $ 368,713
Nov 13, 2023 $ 0.0206
-2.55%
$ 8.56 million $ 23,312
Nov 12, 2023 $ 0.0206
-0.06%
$ 8.56 million $ 12,004
Nov 11, 2023 $ 0.0206
-5.10%
$ 8.56 million $ 12,002
Nov 10, 2023 $ 0.0217
+1.54%
$ 9.02 million $ 54,452
Nov 8, 2023 $ 0.0187
+0.05%
$ -- $ 28,067
Nov 7, 2023 $ 0.0187
-24.72%
$ 7.77 million $ 131,774
Nov 6, 2023 $ 0.0248
+39.87%
$ 10.32 million $ 504,397
Nov 5, 2023 $ 0.0178
+43.25%
$ 7.38 million $ 53,529
Nov 4, 2023 $ 0.0124
-4.07%
$ 5.15 million $ 12,405
Nov 3, 2023 $ 0.0129
+16.44%
$ 5.37 million $ 26,932