Market Cap $3.49T
0.18%
Volume 24h $281.07B
BTC % 54.91%
-0.45%
ETH % 11.12%
0.8%
Coins
33.670
+3
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.024997 | $0.02484 | $0.02751 | $0.02751 | $44,811 | $31,447,236 |
| Nov-13 2025 | $0.027233 | $0.026799 | $0.027383 | $0.026805 | - | $34,261,292 |
| Nov-12 2025 | $0.026779 | $0.026113 | $0.028618 | $0.028618 | $56,910 | $33,689,854 |
| Nov-11 2025 | $0.028596 | $0.028414 | $0.029414 | $0.029177 | $30,286 | $35,975,872 |
| Nov-10 2025 | $0.029815 | $0.02954 | $0.030837 | $0.030771 | $23,356 | $37,508,342 |
| Nov-09 2025 | $0.030701 | $0.030547 | $0.031124 | $0.03101 | $47,349 | $38,623,786 |
| Nov-08 2025 | $0.031011 | $0.029565 | $0.031396 | $0.029565 | $56,359 | $39,013,307 |
| Nov-07 2025 | $0.029526 | $0.028739 | $0.029956 | $0.029817 | $29,765 | $37,145,796 |
| Nov-06 2025 | $0.029687 | $0.028533 | $0.030476 | $0.030476 | $6,973 | $37,348,367 |
| Nov-05 2025 | $0.030443 | $0.030002 | $0.030508 | $0.030052 | $14,834 | $38,298,620 |
| Nov-04 2025 | $0.030252 | $0.02981 | $0.031341 | $0.031258 | $44,871 | $38,058,293 |
| Nov-03 2025 | $0.031664 | $0.030982 | $0.032383 | $0.032259 | $54,526 | $39,835,528 |
| Nov-02 2025 | $0.032297 | $0.030852 | $0.032717 | $0.031189 | $49,080 | $40,631,702 |
| Nov-01 2025 | $0.031234 | $0.031234 | $0.032307 | $0.031967 | - | $39,294,343 |
| Oct-31 2025 | $0.031964 | $0.029216 | $0.033071 | $0.033071 | $89,050 | $40,211,864 |