Acet Historical Data

ACT Page 16
Download
Date Close Price change Market cap Trading volume
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
Nov 2, 2023 $ 0.0111
+35.31%
$ 4.61 million $ 121,959
Oct 30, 2023 $ 0.00754
-0.04%
$ -- $ 159,504
Oct 29, 2023 $ 0.00755
-0.41%
$ 3.13 million $ 159,655
Oct 20, 2023 $ 0.00601
+0.02%
$ 2.49 million $ 12,322
Oct 19, 2023 $ 0.00601
+8.53%
$ 2.49 million $ 113,057
Oct 18, 2023 $ 0.00554
+0.05%
$ 2.3 million $ 24,177
Oct 4, 2023 $ 0.00527
-0.01%
$ -- $ 11,083
Oct 3, 2023 $ 0.00527
-0.18%
$ 2.19 million $ 11,076
Sep 16, 2023 $ 0.00784
-0.27%
$ -- $ 18,844
Sep 15, 2023 $ 0.00786
+0.10%
$ 3.26 million $ 18,871
Sep 7, 2023 $ 0.00921
+0.06%
$ -- $ 66,019
Sep 6, 2023 $ 0.0092
+0.85%
$ 3.81 million $ 65,994
Sep 3, 2023 $ 0.0084
-0.04%
$ -- $ 11,153
Sep 2, 2023 $ 0.00841
-4.31%
$ 3.48 million $ 11,150
Sep 1, 2023 $ 0.00879
-0.52%
$ 3.63 million $ 37,298
Aug 25, 2023 $ 0.0088
-0.30%
$ -- $ 11,700
Aug 24, 2023 $ 0.00883
-0.01%
$ 3.62 million $ 11,742
Aug 19, 2023 $ 0.0123
+0.16%
$ 5.03 million $ 124,888
Aug 18, 2023 $ 0.0122
+0.01%
$ 5.02 million $ 124,722
Aug 17, 2023 $ 0.0122
+0.42%
$ 5.02 million $ 124,660
Aug 16, 2023 $ 0.0122
+0.22%
$ 5.01 million $ 124,249
Aug 15, 2023 $ 0.0122
+0.13%
$ 5 million $ 124,002
Aug 14, 2023 $ 0.0122
-0.04%
$ 4.99 million $ 123,834
Aug 13, 2023 $ 0.0121
-0.28%
$ 4.98 million $ 123,690
Aug 12, 2023 $ 0.0122
+0.11%
$ 5 million $ 124,011
Aug 11, 2023 $ 0.0122
+16.45%
$ 4.99 million $ 123,871
Aug 10, 2023 $ 0.0104
-14.16%
$ 4.28 million $ 12,424
Aug 9, 2023 $ 0.0122
-0.03%
$ 4.99 million $ 123,882
Aug 8, 2023 $ 0.0122
+0.08%
$ 4.99 million $ 123,944
Aug 7, 2023 $ 0.0122
+0.01%
$ 4.99 million $ 123,806
Aug 6, 2023 $ 0.0121
-0.27%
$ 4.98 million $ 123,670
Aug 5, 2023 $ 0.0122
+0.12%
$ 4.99 million $ 123,984
Aug 4, 2023 $ 0.0122
-0.09%
$ 4.99 million $ 123,833
Aug 3, 2023 $ 0.0122
+0.06%
$ 4.99 million $ 123,924
Aug 2, 2023 $ 0.0122
+0.27%
$ 4.99 million $ 123,912
Aug 1, 2023 $ 0.0121
-0.29%
$ 4.98 million $ 123,587
Jul 31, 2023 $ 0.0122
+0.00%
$ 4.99 million $ 123,936
Jul 30, 2023 $ 0.0122
-0.12%
$ 4.99 million $ 123,921
Jul 29, 2023 $ 0.0122
+0.02%
$ 5 million $ 124,062
Jul 28, 2023 $ 0.0122
+0.10%
$ 5 million $ 124,021
Jul 27, 2023 $ 0.0122
-0.16%
$ 4.99 million $ 123,851
Jul 26, 2023 $ 0.0122
+0.07%
$ 5 million $ 124,087