Acet Historical Data

ACT Page 20
Download
Date Close Price change Market cap Trading volume
Dec 30, 2022 $ 0.00747
+6.56%
$ 3.03 million $ 111,228
Dec 29, 2022 $ 0.00701
+3.42%
$ 2.85 million $ 278,055
Dec 28, 2022 $ 0.00664
+0.87%
$ 2.7 million $ 5,054
Dec 27, 2022 $ 0.00652
-1.63%
$ 2.65 million $ 4,934
Dec 26, 2022 $ 0.00664
-2.84%
$ 2.7 million $ 5,035
Dec 25, 2022 $ 0.0069
+1.12%
$ 2.8 million $ 5,087
Dec 24, 2022 $ 0.0069
-4.07%
$ 2.8 million $ 5,339
Dec 23, 2022 $ 0.00719
+4.75%
$ 2.92 million $ 5,393
Dec 22, 2022 $ 0.00703
+0.32%
$ 2.86 million $ 5,289
Dec 21, 2022 $ 0.00692
+0.99%
$ 2.81 million $ 5,334
Dec 20, 2022 $ 0.00684
-2.75%
$ 2.78 million $ 5,435
Dec 19, 2022 $ 0.00688
-0.07%
$ 2.79 million $ 5,147
Dec 18, 2022 $ 0.00687
+0.38%
$ 2.79 million $ 5,260
Dec 17, 2022 $ 0.00704
-1.16%
$ 2.86 million $ 5,216
Dec 16, 2022 $ 0.00727
+0.45%
$ 2.95 million $ 5,206
Dec 15, 2022 $ 0.00729
+3.75%
$ 2.96 million $ 5,204
Dec 14, 2022 $ 0.00704
-2.38%
$ 2.86 million $ 5,384
Dec 13, 2022 $ 0.00702
-5.86%
$ 2.85 million $ 5,265
Dec 12, 2022 $ 0.00729
-2.48%
$ 2.96 million $ 5,529
Dec 11, 2022 $ 0.00752
-3.10%
$ 3.05 million $ 5,542
Dec 10, 2022 $ 0.00758
-3.00%
$ 3.08 million $ 5,660
Dec 9, 2022 $ 0.00776
+1.13%
$ 3.15 million $ 5,724
Dec 8, 2022 $ 0.00773
+1.87%
$ 3.14 million $ 5,641
Dec 7, 2022 $ 0.00769
+0.38%
$ 3.12 million $ 5,875
Dec 6, 2022 $ 0.00778
-2.43%
$ 3.16 million $ 5,866
Dec 5, 2022 $ 0.00784
+3.19%
$ 3.19 million $ 9,943
Dec 4, 2022 $ 0.00776
-3.37%
$ 3.15 million $ 11,671
Dec 3, 2022 $ 0.00787
+4.43%
$ 3.2 million $ 305,521
Dec 2, 2022 $ 0.00755
+1.71%
$ 3.07 million $ 10,904
Dec 1, 2022 $ 0.00737
-4.70%
$ 2.99 million $ 10,990
Nov 30, 2022 $ 0.00774
+4.19%
$ 3.14 million $ 260,644
Nov 29, 2022 $ 0.0073
-2.60%
$ 2.97 million $ 11,187
Nov 28, 2022 $ 0.00763
-0.96%
$ 3.1 million $ 11,097
Nov 27, 2022 $ 0.00757
-0.41%
$ 3.11 million $ 11,277
Nov 26, 2022 $ 0.00751
-3.34%
$ 3.08 million $ 11,264
Nov 25, 2022 $ 0.00774
+1.15%
$ 3.15 million $ 11,603
Nov 24, 2022 $ 0.00759
-0.15%
$ 3.08 million $ 11,431
Nov 23, 2022 $ 0.00761
-3.53%
$ 3.09 million $ 174,247
Nov 22, 2022 $ 0.00789
+0.11%
$ 3.21 million $ 1.33 million
Nov 11, 2022 $ 0.00834
+0.36%
$ -- $ 70,198
Nov 10, 2022 $ 0.00831
+0.72%
$ 3.42 million $ 31,094
Apr 19, 2022 $ 0.235
-0.47%
$ 40.01 million $ 4.5 million
Apr 18, 2022 $ 0.209
-9.30%
$ 35.6 million $ 1.46 million
Apr 17, 2022 $ 0.23
+3.73%
$ 39.25 million $ 280,030
Apr 16, 2022 $ 0.222
+1.51%
$ 37.84 million $ 1.57 million
Apr 15, 2022 $ 0.219
-3.92%
$ 37.28 million $ 161,599
Apr 14, 2022 $ 0.227
-1.36%
$ 38.68 million $ 266,125
Apr 13, 2022 $ 0.23
-7.66%
$ 39.21 million $ 1.05 million
Apr 12, 2022 $ 0.249
-6.28%
$ 42.48 million $ 1.35 million
Apr 11, 2022 $ 0.266
-6.09%
$ 45.28 million $ 428,196