Acet
ACT
Rank #728
$0.0253
Updated 25 days ago
Market Cap
$43.30M
24h Volume
$30.02K
Avg Volume (6m)
$215.14K
24h High/Low
$0.0264
$0.0252
$0.0252
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Chains
Binance Smart Chain
0x9f3bcbe48e8b754...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0253 | $0.0264 | $0.0252 | $0.0253 | $30.02K | $43.30M |
| Dec 2, 2025 | $0.0264 | $0.0265 | $0.0252 | $0.0260 | $38.97K | $44.45M |
| Dec 1, 2025 | $0.0272 | $0.0273 | $0.0260 | $0.0264 | $32.83K | $45.60M |
| Nov 30, 2025 | $0.0293 | $0.0293 | $0.0275 | $0.0276 | $27.27K | $48.30M |
| Nov 29, 2025 | $0.0289 | $0.0296 | $0.0286 | $0.0293 | $35.54K | $49.60M |
| Nov 28, 2025 | $0.0285 | $0.0296 | $0.0283 | $0.0292 | $46.52K | $49.35M |
| Nov 27, 2025 | $0.0275 | $0.0292 | $0.0275 | $0.0284 | $51.32K | $48.31M |
| Nov 26, 2025 | $0.0268 | $0.0277 | $0.0268 | $0.0275 | $29.70K | $46.87M |
| Nov 25, 2025 | $0.0265 | $0.0276 | $0.0265 | $0.0269 | $39.89K | $46.44M |
| Nov 24, 2025 | $0.0275 | $0.0280 | $0.0266 | $0.0266 | $46.46K | $46.49M |
| Nov 23, 2025 | $0.0281 | $0.0290 | $0.0262 | $0.0275 | $62.87K | $47.64M |
| Nov 22, 2025 | $0.0250 | $0.0284 | $0.0250 | $0.0284 | $45.29K | $46.07M |
| Nov 21, 2025 | $0.0246 | $0.0252 | $0.0246 | $0.0250 | $33.98K | $42.66M |
| Nov 20, 2025 | $0.0227 | $0.0246 | $0.0227 | $0.0246 | $46.90K | $41.02M |
| Nov 19, 2025 | $0.0223 | $0.0231 | $0.0223 | $0.0229 | $23.19K | $38.96M |
| Nov 18, 2025 | $0.0221 | $0.0226 | $0.0221 | $0.0224 | $19.04K | $38.19M |
| Nov 17, 2025 | $0.0224 | $0.0228 | $0.0220 | $0.0220 | $20.39K | $38.35M |
| Nov 16, 2025 | $0.0220 | $0.0230 | $0.0220 | $0.0225 | $51.54K | $38.39M |
| Nov 15, 2025 | $0.0250 | $0.0259 | $0.0219 | $0.0220 | $53.56K | $41.16M |
| Nov 14, 2025 | $0.0271 | $0.0274 | $0.0247 | $0.0248 | $25.41K | $44.92M |
| Nov 13, 2025 | $0.0269 | $0.0274 | $0.0268 | $0.0273 | $37.61K | $46.33M |
| Nov 12, 2025 | $0.0285 | $0.0285 | $0.0262 | $0.0265 | $40.97K | $46.84M |
| Nov 11, 2025 | $0.0285 | $0.0300 | $0.0283 | $0.0285 | $40.97K | $48.89M |
| Nov 10, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $53.21K | $52.60M |
| Nov 9, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $56.49K | $52.82M |
| Nov 8, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $33.18K | $50.35M |
| Nov 7, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $62.39K | $50.92M |
| Nov 6, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $11.89K | $51.90M |
| Nov 5, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $40.75K | $51.34M |
| Nov 4, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $59.06K | $53.42M |
| Nov 3, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $55.05K | $55.64M |
| Nov 2, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $53.78K | $53.39M |
| Nov 1, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $97.00K | $54.91M |
| Oct 31, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $280.40K | $56.55M |
| Oct 30, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $76.19K | $50.90M |
| Oct 29, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $51.97K | $50.38M |
| Oct 28, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $95.39K | $49.07M |
| Oct 27, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $19.84K | $42.32M |
| Oct 26, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $24.59K | $43.36M |
| Oct 25, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $49.85K | $44.17M |
| Oct 24, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $479.95K | $41.77M |
| Oct 23, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $65.27K | $33.46M |
| Oct 22, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $19.75K | $30.40M |
| Oct 21, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $10.03K | $31.50M |
| Oct 20, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $14.26K | $31.62M |
| Oct 19, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $21.10K | $32.51M |
| Oct 18, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $30.09K | $30.78M |
| Oct 17, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $42.95K | $30.96M |
| Oct 16, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $48.01K | $29.96M |
| Oct 15, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $8.40K | $30.96M |
| Oct 14, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $21.52K | $32.28M |
| Oct 13, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $13.88K | $33.45M |
| Oct 12, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $13.67K | $33.07M |
| Oct 11, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $25.84K | $33.38M |
| Oct 10, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $29.71K | $33.32M |
| Oct 9, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $26.37K | $36.62M |
| Oct 8, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $53.06K | $36.63M |
| Oct 7, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $11.93K | $33.60M |
| Oct 6, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $15.03K | $34.44M |
| Oct 5, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $35.09K | $34.66M |
| Oct 4, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $16.46K | $35.18M |
| Oct 3, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $29.35K | $34.40M |
| Oct 2, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $21.11K | $33.47M |
| Oct 1, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $31.74K | $34.38M |
| Sep 30, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $38.45K | $34.08M |
| Sep 29, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $21.18K | $34.23M |
| Sep 28, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $17.28K | $33.49M |
| Sep 27, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $82.89K | $34.51M |
| Sep 26, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $74.12K | $29.68M |
| Sep 25, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $58.59K | $35.54M |
| Sep 24, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $58.17K | $37.31M |
| Sep 23, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $54.99K | $37.66M |
| Sep 22, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $58.61K | $36.46M |
| Sep 21, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $112.83K | $40.59M |
| Sep 20, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $117.07K | $37.02M |
| Sep 19, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $86.71K | $37.06M |
| Sep 18, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $37.63K | $39.10M |
| Sep 17, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $152.53K | $39.88M |
| Sep 16, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $84.42K | $38.77M |
| Sep 15, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $57.37K | $35.97M |
| Sep 14, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $98.05K | $34.81M |
| Sep 13, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $165.39K | $30.93M |
| Sep 12, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $124.23K | $38.62M |
| Sep 11, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $139.64K | $43.60M |
| Sep 10, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $144.06K | $43.15M |
| Sep 9, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $709.96K | $45.38M |
| Sep 8, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $852.11K | $49.77M |
| Sep 7, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $849.71K | $74.35M |
| Sep 6, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $643.75K | $98.93M |
| Sep 5, 2025 | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $1.60M | $119.81M |
| Sep 4, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $298.40K | $110.70M |
| Sep 3, 2025 | $0.0673 | $0.0673 | $0.0673 | $0.0673 | $793.55K | $115.33M |
| Sep 2, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $725.42K | $114.09M |
| Sep 1, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $976.78K | $95.44M |
| Aug 31, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $189.51K | $107.81M |
| Aug 30, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $593.11K | $114.66M |
| Aug 29, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $529.17K | $108.90M |
| Aug 28, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $564.29K | $113.12M |
| Aug 27, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $282.95K | $105.96M |
| Aug 26, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $124.79K | $91.28M |
| Aug 25, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $67.70K | $92.55M |
| Aug 24, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $75.63K | $93.71M |
| Aug 23, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $120.73K | $93.85M |
| Aug 22, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $88.48K | $96.02M |
| Aug 21, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $146.02K | $96.27M |
| Aug 20, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $157.10K | $102.59M |
| Aug 19, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $214.49K | $99.98M |
| Aug 18, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $225.29K | $104.04M |
| Aug 17, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $317.07K | $105.64M |
| Aug 16, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $169.74K | $106.29M |
| Aug 15, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $435.20K | $111.70M |
| Aug 14, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $123.42K | $105.43M |
| Aug 13, 2025 | $0.0639 | $0.0639 | $0.0639 | $0.0639 | $383.36K | $108.82M |
| Aug 12, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $67.60K | $106.46M |
| Aug 11, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $85.88K | $109.92M |
| Aug 10, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $238.06K | $108.22M |
| Aug 9, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $530.03K | $112.32M |
| Aug 8, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $244.99K | $100.67M |
| Aug 7, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $506.15K | $112.71M |
| Aug 6, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $519.53K | $112.76M |
| Aug 5, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $566.44K | $115.97M |
| Aug 4, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $141.59K | $114.39M |
| Aug 3, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $539.99K | $113.85M |
| Aug 2, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $746.49K | $111.35M |
| Aug 1, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $879.79K | $109.45M |
| Jul 31, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $1.12M | $104.70M |
| Jul 30, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $1.32M | $142.13M |
| Jul 29, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $526.21K | $142.37M |
| Jul 28, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $424.03K | $141.79M |
| Jul 27, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $295.70K | $136.80M |
| Jul 26, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $196.05K | $133.77M |
| Jul 25, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $175.93K | $130.71M |
| Jul 24, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $137.71K | $130.50M |
| Jul 23, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $154.33K | $129.53M |
| Jul 22, 2025 | $0.0759 | $0.0759 | $0.0759 | $0.0759 | $206.59K | $128.67M |
| Jul 21, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $196.91K | $128.56M |
| Jul 20, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $701.36K | $126.86M |
| Jul 19, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $1.71M | $130.71M |
| Jul 18, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $58.53K | $100.13M |
| Jul 17, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $82.57K | $101.63M |
| Jul 16, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $167.46K | $102.89M |
| Jul 15, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $136.23K | $104.53M |
| Jul 14, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $90.15K | $105.98M |
| Jul 13, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $79.45K | $106.88M |
| Jul 12, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $140.41K | $106.63M |
| Jul 11, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $147.48K | $107.98M |
| Jul 10, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $130.12K | $104.00M |
| Jul 9, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $84.77K | $103.21M |
| Jul 8, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $250.16K | $103.54M |
| Jul 7, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $124.72K | $102.26M |
| Jul 6, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $247.27K | $103.14M |
| Jul 5, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $333.28K | $102.83M |
| Jul 4, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $75.30K | $103.30M |
| Jul 3, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $217.74K | $103.35M |
| Jul 2, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $158.16K | $102.66M |
| Jul 1, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $100.65K | $103.23M |
| Jun 30, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $569.99K | $104.83M |
| Jun 29, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $1.55M | $112.95M |
| Jun 28, 2025 | $0.0655 | $0.0655 | $0.0655 | $0.0655 | $109.87K | $112.01M |