Acet Historical Data

ACT Page 8
Download
Date Close Price change Market cap Trading volume
Aug 27, 2025 $ 0.0651
+5.10%
$ 148.94 million $ 510,048
Aug 26, 2025 $ 0.0612
+14.74%
$ 138.66 million $ 239,893
Aug 25, 2025 $ 0.0529
-1.82%
$ 118.93 million $ 109,475
Aug 24, 2025 $ 0.0539
-1.65%
$ 120.46 million $ 58,546
Aug 23, 2025 $ 0.0548
+0.41%
$ 122.48 million $ 56,383
Aug 22, 2025 $ 0.0546
-3.00%
$ 121.96 million $ 115,913
Aug 21, 2025 $ 0.0556
-0.67%
$ 125.79 million $ 74,744
Aug 20, 2025 $ 0.056
-6.59%
$ 125.22 million $ 111,086
Aug 19, 2025 $ 0.06
+2.65%
$ 134.08 million $ 137,911
Aug 18, 2025 $ 0.0586
-3.18%
$ 130.93 million $ 181,404
Aug 17, 2025 $ 0.0607
-1.66%
$ 135.71 million $ 202,399
Aug 16, 2025 $ 0.0613
-0.70%
$ 137.04 million $ 289,505
Aug 15, 2025 $ 0.0618
-4.90%
$ 138.14 million $ 150,269
Aug 14, 2025 $ 0.0649
+4.07%
$ 145.14 million $ 397,050
Aug 13, 2025 $ 0.0629
-1.64%
$ 140.51 million $ 102,502
Aug 12, 2025 $ 0.0639
+53.25%
$ 142.85 million $ 310,751
Aug 11, 2025 $ 0.0416
-35.27%
$ 92.99 million $ 485,241
Aug 10, 2025 $ 0.0637
+47.10%
$ 142.38 million $ 77,939
Aug 9, 2025 $ 0.0549
+35.14%
$ 122.65 million $ 390,593
Aug 8, 2025 $ 0.0407
-30.68%
$ 90.98 million $ 108,078
Aug 7, 2025 $ 0.0587
-10.92%
$ 131.25 million $ 196,488
Aug 6, 2025 $ 0.0659
-0.52%
$ 147.34 million $ 457,904
Aug 5, 2025 $ 0.0663
-2.29%
$ 148.11 million $ 466,679
Aug 4, 2025 $ 0.0678
+0.90%
$ 151.52 million $ 497,934
Aug 3, 2025 $ 0.0672
-16.75%
$ 149.92 million $ 127,030
Aug 2, 2025 $ 0.0709
+8.82%
$ 159.19 million $ 493,364
Aug 1, 2025 $ 0.0651
+2.58%
$ 145.56 million $ 694,121
Jul 31, 2025 $ 0.0635
+3.79%
$ 141.92 million $ 816,100
Jul 30, 2025 $ 0.0612
-26.09%
$ 136.73 million $ 999,287
Jul 29, 2025 $ 0.0828
-0.87%
$ 185.01 million $ 1.21 million
Jul 28, 2025 $ 0.0835
+0.52%
$ 186.64 million $ 425,961
Jul 27, 2025 $ 0.0831
+3.82%
$ 185.65 million $ 359,648
Jul 26, 2025 $ 0.08
+2.37%
$ 178.82 million $ 276,653
Jul 25, 2025 $ 0.0781
+1.59%
$ 174.68 million $ 169,433
Jul 24, 2025 $ 0.0769
+65.42%
$ 171.94 million $ 150,387
Jul 23, 2025 $ 0.0471
-7.47%
$ 105.29 million $ 536,684
Jul 22, 2025 $ 0.0514
+0.98%
$ 114.9 million $ 421,241
Jul 21, 2025 $ 0.0512
+4.10%
$ 114.49 million $ 547,528
Jul 20, 2025 $ 0.0497
+9.47%
$ 111.1 million $ 426,131
Jul 19, 2025 $ 0.0453
+0.00%
$ 101.26 million $ 166,738
Jul 18, 2025 $ 0.0453
-2.16%
$ 101.26 million $ 390,240
Jul 17, 2025 $ 0.0462
-1.28%
$ 103.27 million $ 467,397
Jul 16, 2025 $ 0.0468
+2.62%
$ 104.62 million $ 405,886
Jul 15, 2025 $ 0.0455
+6.82%
$ 101.72 million $ 442,247
Jul 14, 2025 $ 0.0426
+0.00%
$ 95.23 million $ 189,469
Jul 13, 2025 $ 0.0426
+0.95%
$ 95.23 million $ 154,460
Jul 12, 2025 $ 0.0425
-2.52%
$ 95 million $ 170,220
Jul 11, 2025 $ 0.0436
-27.72%
$ 97.46 million $ 483,653
Jul 10, 2025 $ 0.0426
+5.45%
$ 95.9 million $ 198,721
Jul 9, 2025 $ 0.0404
+3.06%
$ 90.31 million $ 94,320