Market Cap $4.12T
-0.92%
Volume 24h $372.85B
2.26%
BTC % 55.15%
-0.03%
ETH % 12.42%
0.88%
Coins
32.814
+10
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.059881 | $0.056602 | $0.060211 | $0.058278 | $168,146 | $75,333,518 |
| Aug-18 2025 | $0.058606 | $0.058606 | $0.060482 | $0.060482 | $204,368 | $73,728,764 |
| Aug-17 2025 | $0.060808 | $0.059024 | $0.062367 | $0.061803 | $206,606 | $76,499,659 |
| Aug-16 2025 | $0.061209 | $0.060985 | $0.065576 | $0.062322 | $315,975 | $77,004,049 |
| Aug-15 2025 | $0.061888 | $0.061328 | $0.063162 | $0.062915 | $178,011 | $77,857,969 |
| Aug-14 2025 | $0.064792 | $0.062427 | $0.068115 | $0.062427 | $468,226 | $81,510,609 |
| Aug-13 2025 | $0.061585 | $0.061101 | $0.063364 | $0.062942 | $175,637 | $77,477,124 |
| Aug-12 2025 | $0.063042 | $0.059564 | $0.064196 | $0.062764 | $360,438 | $79,310,172 |
| Aug-11 2025 | $0.061935 | $0.061834 | $0.064292 | $0.064292 | $53,520 | $77,917,091 |
| Aug-10 2025 | $0.063407 | $0.06229 | $0.063428 | $0.063017 | $83,023 | $79,768,874 |
| Aug-09 2025 | $0.06296 | $0.06177 | $0.066159 | $0.066159 | $246,158 | $79,206,330 |
| Aug-08 2025 | $0.065625 | $0.062729 | $0.066188 | $0.062729 | $560,156 | $82,558,949 |
| Aug-07 2025 | $0.058767 | $0.058767 | $0.065266 | $0.065266 | $263,960 | $73,931,392 |
| Aug-06 2025 | $0.065928 | $0.064352 | $0.066927 | $0.064577 | $556,007 | $82,939,861 |
| Aug-05 2025 | $0.065789 | $0.065211 | $0.067931 | $0.067931 | $538,920 | $82,766,055 |