Acet Historical Data

ACT Page 8
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.0387
-2.52%
$ 86.51 million $ 239,644
Jun 30, 2025 $ 0.0398
-9.75%
$ 88.97 million $ 423,231
Jun 29, 2025 $ 0.0439
+3.78%
$ 98.13 million $ 75,833
Jun 28, 2025 $ 0.0423
+3.68%
$ 94.56 million $ 86,311
Jun 27, 2025 $ 0.0409
+2.51%
$ 91.43 million $ 73,636
Jun 26, 2025 $ 0.0399
-3.62%
$ 89.19 million $ 152,268
Jun 25, 2025 $ 0.0413
-3.95%
$ 92.32 million $ 98,574
Jun 24, 2025 $ 0.043
-0.46%
$ 96.12 million $ 114,535
Jun 23, 2025 $ 0.0432
+6.67%
$ 96.57 million $ 148,039
Jun 22, 2025 $ 0.0406
-0.25%
$ 90.76 million $ 236,704
Jun 21, 2025 $ 0.0403
-0.49%
$ 90.09 million $ 213,204
Jun 20, 2025 $ 0.0402
-3.37%
$ 89.86 million $ 128,455
Jun 19, 2025 $ 0.0416
-3.26%
$ 92.99 million $ 144,675
Jun 18, 2025 $ 0.0429
-6.54%
$ 95.9 million $ 464,113
Jun 17, 2025 $ 0.046
+0.88%
$ 102.83 million $ 168,874
Jun 16, 2025 $ 0.0459
-1.50%
$ 102.6 million $ 157,988
Jun 15, 2025 $ 0.0466
-0.43%
$ 104.17 million $ 97,984
Jun 14, 2025 $ 0.0469
+2.18%
$ 104.84 million $ 128,310
Jun 13, 2025 $ 0.046
+2.91%
$ 102.83 million $ 506,778
Jun 12, 2025 $ 0.0448
-9.86%
$ 100.15 million $ 205,844
Jun 11, 2025 $ 0.0497
-6.40%
$ 111.1 million $ 222,931
Jun 10, 2025 $ 0.0533
+2.70%
$ 119.15 million $ 285,050
Jun 9, 2025 $ 0.0518
+5.50%
$ 115.79 million $ 163,640
Jun 8, 2025 $ 0.0491
-0.81%
$ 109.76 million $ 122,575
Jun 7, 2025 $ 0.0495
+4.21%
$ 110.65 million $ 131,564
Jun 6, 2025 $ 0.0474
+1.94%
$ 105.96 million $ 146,737
Jun 5, 2025 $ 0.0468
-7.51%
$ 104.62 million $ 248,526
Jun 4, 2025 $ 0.0507
-2.50%
$ 113.33 million $ 166,175
Jun 3, 2025 $ 0.052
-3.53%
$ 116.24 million $ 273,743
Jun 2, 2025 $ 0.0539
+1.70%
$ 120.49 million $ 198,093
Jun 1, 2025 $ 0.053
+2.32%
$ 118.48 million $ 228,573
May 31, 2025 $ 0.0522
+12.02%
$ 116.69 million $ 376,970
May 30, 2025 $ 0.0469
-17.86%
$ 104.84 million $ 839,048
May 29, 2025 $ 0.0571
-8.79%
$ 127.64 million $ 523,073
May 28, 2025 $ 0.0625
-10.22%
$ 139.71 million $ 308,281
May 27, 2025 $ 0.0695
+0.12%
$ 155.41 million $ 207,414
May 26, 2025 $ 0.0696
-0.43%
$ 155.57 million $ 228,755
May 25, 2025 $ 0.0697
-0.12%
$ 155.89 million $ 228,962
May 24, 2025 $ 0.0698
+14.39%
$ 156.13 million $ 331,149
May 23, 2025 $ 0.0612
-9.87%
$ 136.85 million $ 1.39 million
May 22, 2025 $ 0.068
+10.09%
$ 151.96 million $ 1.16 million
May 21, 2025 $ 0.0617
+1.24%
$ 137.9 million $ 1.05 million
May 20, 2025 $ 0.0609
-0.14%
$ 136.21 million $ 639,375
May 19, 2025 $ 0.0612
-0.62%
$ 136.7 million $ 755,734
May 18, 2025 $ 0.0614
+7.32%
$ 137.27 million $ 1.37 million
May 17, 2025 $ 0.0571
-4.73%
$ 127.71 million $ 538,229
May 16, 2025 $ 0.06
-3.18%
$ 134.05 million $ 619,248
May 15, 2025 $ 0.0619
+16.33%
$ 138.27 million $ 1.11 million
May 14, 2025 $ 0.0529
-1.12%
$ 118.15 million $ 343,452
May 13, 2025 $ 0.0535
-3.52%
$ 119.5 million $ 80,555