Cap Mercado $2.16T
-0.59%
Volume 24h $86.69B
0.29%
BTC % 58.202%
-0.02%
ETH % 9.3063%
-0.21%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Acet (ACT), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Acet (ACT) em Dólar USD. Esta tabela mostra 1,719 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00284359 | $0.00273186 | $0.00290714 | $0.00281886 | $234,139 | $3,577,339 |
| May-22 2026 | $0.00281713 | $0.00261156 | $0.00286963 | $0.00286963 | $271,615 | $3,544,056 |
| May-21 2026 | $0.00292321 | $0.00261788 | $0.00292321 | $0.00276158 | $286,917 | $3,677,508 |
| May-20 2026 | $0.00269222 | $0.00261633 | $0.00269689 | $0.0026316 | $91,892 | $3,386,917 |
| May-19 2026 | $0.00262359 | $0.00262359 | $0.00280119 | $0.00280119 | $68,184 | $3,300,576 |
| May-18 2026 | $0.00281929 | $0.00230294 | $0.00284053 | $0.00282625 | $17 | $3,546,770 |
| May-17 2026 | $0.00277494 | $0.00265281 | $0.00282724 | $0.00275874 | $100 | $3,490,977 |
| May-16 2026 | $0.00274336 | $0.00272748 | $0.00301732 | $0.00295356 | $95,596 | $3,451,243 |
| May-15 2026 | $0.00293685 | $0.0026598 | $0.00306808 | $0.00269597 | $90 | $3,694,663 |
| May-14 2026 | $0.00267832 | $0.0026222 | $0.00311067 | $0.00311067 | $167,060 | $3,369,427 |
| May-13 2026 | $0.00314158 | $0.00264835 | $0.00328574 | $0.00291894 | $155,869 | $3,952,223 |
| May-12 2026 | $0.00291911 | $0.00236863 | $0.00298219 | $0.00298219 | $115,910 | $3,672,354 |
| May-11 2026 | $0.00301573 | $0.00229031 | $0.0030898 | $0.00268388 | $95,036 | $3,793,901 |
| May-10 2026 | $0.00265094 | $0.0021464 | $0.00267715 | $0.00256764 | $94,608 | $3,334,978 |
| May-09 2026 | $0.00258055 | $0.00193667 | $0.00273841 | $0.0020165 | $127,733 | $3,246,425 |