Market Cap $4.19T
0.88%
Volume 24h $296.63B
2.13%
BTC % 53.62%
-0.14%
ETH % 12.48%
-0.24%
Coins
33.095
+13
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.025291 | $0.023318 | $0.026861 | $0.026861 | $150,754 | $31,817,563 |
| Sep-08 2025 | $0.025752 | $0.016727 | $0.029352 | $0.029352 | $705,612 | $32,397,305 |
| Sep-07 2025 | $0.028716 | $0.027166 | $0.047631 | $0.043636 | $858,182 | $36,125,970 |
| Sep-06 2025 | $0.043121 | $0.040221 | $0.058734 | $0.057655 | $838,300 | $54,248,735 |
| Sep-05 2025 | $0.057713 | $0.055975 | $0.068936 | $0.068936 | $633,189 | $72,605,351 |
| Sep-04 2025 | $0.070003 | $0.050628 | $0.070003 | $0.062671 | $1,629,048 | $88,067,391 |
| Sep-03 2025 | $0.064711 | $0.059714 | $0.066854 | $0.066854 | $322,454 | $81,409,959 |
| Sep-02 2025 | $0.066269 | $0.064095 | $0.068413 | $0.067405 | $791,319 | $83,369,837 |
| Sep-01 2025 | $0.065833 | $0.055797 | $0.065977 | $0.055966 | $713,731 | $82,820,716 |
| Aug-31 2025 | $0.055958 | $0.052354 | $0.063167 | $0.063167 | $1,007,139 | $70,397,787 |
| Aug-30 2025 | $0.063328 | $0.061883 | $0.066702 | $0.066702 | $190,215 | $79,668,998 |
| Aug-29 2025 | $0.066952 | $0.062906 | $0.068753 | $0.064432 | $599,726 | $84,228,588 |
| Aug-28 2025 | $0.063972 | $0.062077 | $0.066203 | $0.065872 | $539,260 | $80,479,322 |
| Aug-27 2025 | $0.066353 | $0.056319 | $0.066462 | $0.061409 | $565,483 | $83,475,243 |
| Aug-26 2025 | $0.06212 | $0.050808 | $0.06212 | $0.053152 | $285,238 | $78,149,812 |