Acet (ACT) historical data and Live price

Acet

ACT

$ 0.018538 + 1.885 %

0.0000003 BTC

MARKET CAP
0

24H VOLUME
164.725 k

CIRC.SUPPLY
0

MAX SUPPLY
1 B

ACT

USD

Rank3,458

1H 0.00 %

24H 1.89 %

7D -1.66 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/5/24	0.017	0.018	0.017	0.018	25,233.07	0
5/4/24	0.017	0.017	0.017	0.017	2,520.59	0
5/3/24	0.017	0.017	0.017	0.017	18,267.86	0
5/2/24	0.018	0.018	0.017	0.017	6,860.6	0
5/1/24	0.017	0.018	0.017	0.018	11,400.8	0
4/30/24	0.021	0.021	0.017	0.017	117,797.87	0
4/29/24	0.021	0.021	0.02	0.021	25,009.11	0
4/28/24	0.021	0.021	0.02	0.021	14,331.45	0
4/27/24	0.021	0.022	0.021	0.021	31,547.45	0
4/26/24	0.021	0.022	0.021	0.021	26,776.85	0
4/25/24	0.021	0.022	0.021	0.021	47,719.52	0
4/24/24	0.021	0.022	0.021	0.021	11,784.67	0
4/23/24	0.022	0.023	0.021	0.021	48,163.88	0
4/22/24	0.022	0.023	0.021	0.022	65,627.08	0
4/21/24	0.022	0.022	0.022	0.022	13,590.3	0
4/20/24	0.022	0.022	0.022	0.022	15,052.78	0
4/19/24	0.022	0.022	0.022	0.022	9,345.52	0
4/18/24	0.022	0.022	0.022	0.022	12,652.05	0
4/17/24	0.022	0.023	0.021	0.022	81,207.48	0
4/16/24	0.024	0.024	0.022	0.022	74,480.61	0
4/15/24	0.024	0.024	0.024	0.024	20,919.01	0
4/14/24	0.023	0.024	0.023	0.024	52,216.82	0
4/13/24	0.024	0.024	0.023	0.023	18,657.27	0
4/12/24	0.024	0.025	0.024	0.024	67,435.81	0
4/11/24	0.025	0.026	0.024	0.024	78,935.09	0
4/10/24	0.027	0.028	0.024	0.025	165,427.27	0
4/9/24	0.029	0.03	0.027	0.027	244,147.44	0
4/8/24	0.028	0.031	0.027	0.029	303,791.28	0
4/7/24	0.03	0.031	0.028	0.028	112,887.45	0
4/6/24	0.029	0.032	0.029	0.03	68,508.14	0
4/5/24	0.03	0.03	0.029	0.029	35,590.99	0
4/4/24	0.029	0.03	0.029	0.03	48,165.96	0
4/3/24	0.03	0.03	0.028	0.029	95,326.53	0
4/2/24	0.03	0.032	0.028	0.03	126,541.37	0
4/1/24	0.031	0.031	0.029	0.03	130,107.33	0
3/31/24	0.028	0.031	0.028	0.031	61,692.88	0
3/30/24	0.031	0.031	0.028	0.028	157,181.85	0
3/29/24	0.034	0.037	0.029	0.031	557,944.77	0
3/28/24	0.039	0.04	0.031	0.034	411,620.44	0
3/27/24	0.041	0.043	0.038	0.039	467,052.39	0
3/26/24	0.041	0.045	0.04	0.041	236,399.86	0
3/25/24	0.042	0.043	0.041	0.041	202,159.99	0
3/24/24	0.042	0.044	0.041	0.042	157,056.47	0
3/23/24	0.042	0.044	0.041	0.042	127,532.54	0
3/22/24	0.04	0.045	0.036	0.042	667,951.16	0
3/21/24	0.041	0.041	0.037	0.04	257,217.61	0
3/20/24	0.039	0.041	0.038	0.041	139,912.78	0
3/19/24	0.041	0.042	0.037	0.039	254,649.18	0
3/18/24	0.041	0.045	0.038	0.041	372,063.03	0
3/17/24	0.041	0.044	0.037	0.041	483,532.74	0
3/16/24	0.044	0.059	0.04	0.041	1,181,904.51	0
3/15/24	0.04	0.046	0.038	0.044	554,169.73	0
3/14/24	0.038	0.042	0.038	0.04	489,135.05	0
3/13/24	0.031	0.039	0.029	0.039	679,841.19	0
3/12/24	0.02	0.033	0.02	0.031	1,507,831.57	0
3/11/24	0.012	0.023	0.012	0.02	630,662.03	0
3/10/24	0.012	0.013	0.012	0.012	30,790.87	0
3/9/24	0.012	0.012	0.011	0.012	16,384.85	0
3/8/24	0.011	0.013	0.011	0.012	99,953.29	0
3/7/24	0.011	0.011	0.011	0.011	15,206.11	0
3/6/24	0.011	0.012	0.011	0.011	43,589.74	0
3/5/24	0.012	0.013	0.011	0.011	140,262.64	0
3/4/24	0.013	0.013	0.012	0.012	37,367.46	0
3/3/24	0.013	0.013	0.012	0.013	50,219.87	0
3/2/24	0.013	0.014	0.013	0.013	19,936.22	0
3/1/24	0.013	0.014	0.013	0.013	64,767.02	0
2/29/24	0.015	0.015	0.013	0.013	101,555.87	0
2/28/24	0.015	0.015	0.015	0.015	17,992.93	0
2/27/24	0.015	0.015	0.014	0.015	60,285.32	0
2/26/24	0.015	0.015	0.014	0.015	17,753.47	0
2/25/24	0.015	0.015	0.015	0.015	5,986.7	0
2/24/24	0.015	0.015	0.015	0.015	8,586.78	0
2/23/24	0.016	0.016	0.015	0.015	31,432.22	0
2/22/24	0.016	0.016	0.014	0.016	121,485.85	0
2/21/24	0.016	0.016	0.015	0.016	12,795.75	0
2/20/24	0.017	0.017	0.016	0.016	12,952.99	0
2/19/24	0.017	0.018	0.017	0.017	43,096.39	0
2/18/24	0.016	0.017	0.016	0.017	41,175.29	0
2/17/24	0.016	0.016	0.015	0.016	13,527.03	0
2/16/24	0.016	0.016	0.016	0.016	11,439.46	0
2/15/24	0.016	0.016	0.016	0.016	31,827.51	0
2/14/24	0.018	0.018	0.016	0.016	55,563.08	0
2/13/24	0.022	0.022	0.018	0.018	104,174.89	0
2/12/24	0.022	0.022	0.021	0.022	16,379.57	0
2/11/24	0.023	0.023	0.022	0.022	5,438.53	0
2/10/24	0.023	0.024	0.022	0.023	20,142.97	0
2/9/24	0.026	0.026	0.022	0.023	158,020.81	0
2/8/24	0.027	0.027	0.026	0.026	17,963.08	0
2/7/24	0.025	0.03	0.025	0.027	125,090.34	0
2/6/24	0.026	0.026	0.025	0.025	19,618.06	0

Similar Coins