Acet
ACT
Rank #728
$0.0285
Updated 6 days ago
Market Cap
$48.89M
24h Volume
$40.97K
Avg Volume (90d)
$172.14K
24h High/Low
$0.0300
$0.0283
$0.0283
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Chains
Binance Smart Chain
0x9f3bcbe48e8b754...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |