Acet Historical Data

ACT Page 18
Download
Date Close Price change Market cap Trading volume
Apr 8, 2023 $ 0.00697
-0.14%
$ 2.83 million $ 2,826
Apr 7, 2023 $ 0.00699
+0.11%
$ 2.84 million $ 3,036
Apr 6, 2023 $ 0.00693
-2.26%
$ 2.81 million $ 2,970
Apr 5, 2023 $ 0.00705
+0.55%
$ 2.86 million $ 3,093
Apr 4, 2023 $ 0.0071
-3.11%
$ 2.89 million $ 2,917
Apr 3, 2023 $ 0.00734
+4.76%
$ 2.98 million $ 124,825
Apr 2, 2023 $ 0.007
-4.48%
$ 2.84 million $ 71,401
Apr 1, 2023 $ 0.0074
-2.29%
$ 3.01 million $ 2,989
Mar 31, 2023 $ 0.00747
-2.33%
$ 3.03 million $ 3,615
Mar 30, 2023 $ 0.00767
-1.75%
$ 3.11 million $ 3,392
Mar 29, 2023 $ 0.00776
+0.94%
$ 3.15 million $ 3,374
Mar 28, 2023 $ 0.00767
-2.01%
$ 3.12 million $ 4,858
Mar 27, 2023 $ 0.00772
-0.16%
$ 3.14 million $ 3,367
Mar 26, 2023 $ 0.0078
-0.37%
$ 3.17 million $ 3,312
Mar 25, 2023 $ 0.00787
-0.66%
$ 3.2 million $ 3,368
Mar 24, 2023 $ 0.00785
-7.65%
$ 3.19 million $ 3,473
Mar 23, 2023 $ 0.0085
+7.90%
$ 3.45 million $ 49,732
Mar 22, 2023 $ 0.00797
+0.65%
$ 3.24 million $ 3,581
Mar 21, 2023 $ 0.00789
-0.85%
$ 3.2 million $ 3,543
Mar 20, 2023 $ 0.00793
-1.78%
$ 3.22 million $ 3,421
Mar 19, 2023 $ 0.00803
+1.05%
$ 3.26 million $ 3,515
Mar 18, 2023 $ 0.00796
+0.79%
$ 3.23 million $ 3,433
Mar 17, 2023 $ 0.00792
+1.44%
$ 3.22 million $ 3,425
Mar 16, 2023 $ 0.0078
+2.48%
$ 3.17 million $ 100,879
Mar 15, 2023 $ 0.00761
-2.65%
$ 3.09 million $ 3,385
Mar 14, 2023 $ 0.00788
+2.23%
$ 3.2 million $ 3,202
Mar 13, 2023 $ 0.00771
-3.76%
$ 3.13 million $ 114,235
Mar 12, 2023 $ 0.00796
-0.94%
$ 3.23 million $ 3,528
Mar 11, 2023 $ 0.00806
-1.60%
$ 3.27 million $ 3,492
Mar 10, 2023 $ 0.00819
-3.66%
$ 3.33 million $ 3,580
Mar 9, 2023 $ 0.0085
+5.25%
$ 3.45 million $ 40,581
Mar 8, 2023 $ 0.008
-2.93%
$ 3.25 million $ 3,546
Mar 7, 2023 $ 0.00824
-0.82%
$ 3.35 million $ 3,354
Mar 6, 2023 $ 0.00831
-1.39%
$ 3.38 million $ 3,649
Mar 5, 2023 $ 0.0084
-4.06%
$ 3.41 million $ 3,570
Mar 4, 2023 $ 0.00876
+6.03%
$ 3.56 million $ 1.28 million
Mar 3, 2023 $ 0.0082
-2.62%
$ 3.33 million $ 3,608
Mar 2, 2023 $ 0.00834
-1.28%
$ 3.39 million $ 3,732
Mar 1, 2023 $ 0.00853
+0.62%
$ 3.47 million $ 3,573
Feb 28, 2023 $ 0.00843
-4.50%
$ 3.42 million $ 3,674
Feb 27, 2023 $ 0.00882
+3.29%
$ 3.58 million $ 288,049
Feb 26, 2023 $ 0.00861
+0.59%
$ 3.5 million $ 3,665
Feb 25, 2023 $ 0.0085
+0.92%
$ 3.45 million $ 3,685
Feb 24, 2023 $ 0.00845
-2.60%
$ 3.43 million $ 3,757
Feb 23, 2023 $ 0.00869
-0.35%
$ 3.53 million $ 3,824
Feb 22, 2023 $ 0.00869
-2.68%
$ 3.53 million $ 3,841
Feb 21, 2023 $ 0.00883
-1.28%
$ 3.59 million $ 3,969
Feb 20, 2023 $ 0.00894
-1.38%
$ 3.63 million $ 4,996
Feb 19, 2023 $ 0.00891
+3.96%
$ 3.62 million $ 6,641
Feb 18, 2023 $ 0.00857
-7.79%
$ 3.48 million $ 96,170