Acet
ACT
Rank #728
$0.0253
Updated 25 days ago
Market Cap
$43.30M
24h Volume
$30.02K
Avg Volume (90d)
$47.66K
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 |