Market Cap $4.48T
1.02%
Volume 24h $383.73B
-5.52%
BTC % 54.51%
0.62%
ETH % 12.15%
-0.49%
Coins
33.322
+11
Exchanges
885
Last update
2 Minutes ago
Acet (ACT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.020502 | $0.02008 | $0.020706 | $0.020214 | $15,901 | $25,792,816 |
| Oct-02 2025 | $0.020173 | $0.01953 | $0.020698 | $0.019562 | $31,457 | $25,378,590 |
| Oct-01 2025 | $0.019565 | $0.019281 | $0.020053 | $0.020053 | $18,961 | $24,613,843 |
| Sep-30 2025 | $0.02029 | $0.019854 | $0.02033 | $0.019949 | $26,510 | $25,526,035 |
| Sep-29 2025 | $0.019958 | $0.019773 | $0.020414 | $0.020108 | $36,404 | $25,108,468 |
| Sep-28 2025 | $0.020133 | $0.01934 | $0.020133 | $0.019509 | $17,294 | $25,328,305 |
| Sep-27 2025 | $0.019699 | $0.019656 | $0.02018 | $0.020077 | $18,818 | $24,783,091 |
| Sep-26 2025 | $0.02047 | $0.017174 | $0.02063 | $0.017395 | $83,380 | $25,752,215 |
| Sep-25 2025 | $0.016963 | $0.016885 | $0.020897 | $0.02078 | $69,911 | $21,340,833 |
| Sep-24 2025 | $0.020911 | $0.020819 | $0.022279 | $0.021769 | $63,722 | $26,307,836 |
| Sep-23 2025 | $0.021459 | $0.020962 | $0.022069 | $0.022027 | $52,955 | $26,996,885 |
| Sep-22 2025 | $0.021973 | $0.021478 | $0.022595 | $0.021539 | $57,756 | $27,643,697 |
| Sep-21 2025 | $0.021734 | $0.021393 | $0.024144 | $0.024144 | $61,072 | $27,343,135 |
| Sep-20 2025 | $0.023784 | $0.0217 | $0.024032 | $0.021801 | $108,961 | $29,921,545 |
| Sep-19 2025 | $0.021944 | $0.020018 | $0.022103 | $0.022054 | $121,340 | $27,606,698 |