ACQUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 0.011694 | 0.000025 | 0.21% | 0.011669 | 0.011769 | 0.011171 | 2,413,632.00 |
Jul 01 2024 | 0.011669 | 0.000283 | 2.49% | 0.019513 | 0.020941 | 0.011305 | 2,639,704.00 |
Jun 30 2024 | 0.011386 | -0.000527 | -4.42% | 0.011785 | 0.011829 | 0.011118 | 2,185,481.00 |
Jun 29 2024 | 0.011913 | 0.000864 | 7.82% | 0.011049 | 0.011929 | 0.010953 | 2,026,837.00 |
Jun 28 2024 | 0.011049 | 0.000156 | 1.43% | 0.010893 | 0.012326 | 0.010583 | 2,144,479.00 |
Jun 27 2024 | 0.010893 | 0.000332 | 3.14% | 0.010589 | 0.011112 | 0.010552 | 2,463,221.00 |
Jun 26 2024 | 0.010561 | -0.000443 | -4.03% | 0.011021 | 0.011141 | 0.01055 | 2,739,982.00 |
Jun 25 2024 | 0.011004 | -0.000118 | -1.06% | 0.01116 | 0.011885 | 0.010972 | 2,651,592.00 |
Jun 24 2024 | 0.011122 | -0.000243 | -2.14% | 0.011365 | 0.012189 | 0.0111 | 2,575,830.00 |
Jun 23 2024 | 0.011365 | -0.000536 | -4.50% | 0.011886 | 0.012196 | 0.011262 | 2,095,634.00 |
Jun 22 2024 | 0.011901 | 0.000656 | 5.83% | 0.011227 | 0.012625 | 0.011226 | 2,661,485.00 |
Jun 21 2024 | 0.011245 | 0.000603 | 5.67% | 0.010642 | 0.011389 | 0.010278 | 2,570,290.00 |
Jun 20 2024 | 0.010642 | -0.000892 | -7.73% | 0.011534 | 0.011545 | 0.010338 | 2,086,406.00 |
Jun 19 2024 | 0.011534 | -0.000549 | -4.54% | 0.012083 | 0.012176 | 0.011 | 2,166,979.00 |
Jun 18 2024 | 0.012083 | -0.000918 | -7.06% | 0.013001 | 0.013015 | 0.011665 | 2,036,174.00 |
Jun 17 2024 | 0.013001 | -0.000836 | -6.04% | 0.013831 | 0.0139 | 0.012966 | 2,646,363.00 |
Jun 16 2024 | 0.013837 | 0.000439 | 3.28% | 0.013398 | 0.014238 | 0.01314 | 2,307,798.00 |
Jun 15 2024 | 0.013398 | -0.00026 | -1.90% | 0.013658 | 0.013807 | 0.0133 | 1,952,984.00 |
Jun 14 2024 | 0.013658 | 0.000024 | 0.18% | 0.013634 | 0.013806 | 0.013392 | 1,555,539.00 |
Jun 13 2024 | 0.013634 | -0.000617 | -4.33% | 0.014251 | 0.015035 | 0.013538 | 1,870,173.00 |
Jun 12 2024 | 0.014251 | 0.000323 | 2.32% | 0.013928 | 0.014448 | 0.013322 | 2,080,203.00 |
Jun 11 2024 | 0.013928 | -0.000909 | -6.13% | 0.014837 | 0.014848 | 0.013845 | 2,361,239.00 |
Jun 10 2024 | 0.014837 | -0.001162 | -7.26% | 0.016014 | 0.01615 | 0.014736 | 1,949,096.00 |
Jun 09 2024 | 0.015999 | -0.000697 | -4.17% | 0.01668 | 0.016701 | 0.015987 | 3,184,678.00 |
Jun 08 2024 | 0.016696 | 0.000759 | 4.76% | 0.015972 | 0.016701 | 0.015934 | 2,969,887.00 |
Jun 07 2024 | 0.015937 | -0.001215 | -7.08% | 0.017152 | 0.017703 | 0.015813 | 3,326,883.00 |
Jun 06 2024 | 0.017152 | -0.000743 | -4.15% | 0.017894 | 0.017952 | 0.017066 | 2,621,449.00 |
Jun 05 2024 | 0.017895 | 0.000509 | 2.93% | 0.019513 | 0.020941 | 0.017375 | 2,858,115.00 |
Jun 04 2024 | 0.017386 | -0.000288 | -1.63% | 0.017674 | 0.018879 | 0.017202 | 3,136,658.00 |
Jun 03 2024 | 0.017674 | -0.000893 | -4.81% | 0.018567 | 0.019709 | 0.017533 | 2,429,029.00 |
Jun 02 2024 | 0.018567 | 0.002064 | 12.51% | 0.016453 | 0.019479 | 0.016407 | 2,848,028.00 |
Jun 01 2024 | 0.016503 | -0.000078 | -0.47% | 0.016581 | 0.01662 | 0.016169 | 2,353,703.00 |
May 31 2024 | 0.016581 | 0.000687 | 4.32% | 0.015878 | 0.017054 | 0.015761 | 1,911,294.00 |
May 30 2024 | 0.015894 | 0.000042 | 0.26% | 0.015863 | 0.016403 | 0.015544 | 1,474,561.00 |
May 29 2024 | 0.015852 | -0.000541 | -3.30% | 0.016404 | 0.01678 | 0.015087 | 1,605,440.00 |
May 28 2024 | 0.016393 | -0.000787 | -4.58% | 0.017176 | 0.017325 | 0.016243 | 1,548,881.00 |
May 27 2024 | 0.01718 | -0.001643 | -8.73% | 0.018805 | 0.019236 | 0.017042 | 2,134,635.00 |
May 26 2024 | 0.018823 | 0.002983 | 18.83% | 0.01584 | 0.020423 | 0.015522 | 2,152,109.00 |
May 25 2024 | 0.01584 | 0.000131 | 0.83% | 0.015692 | 0.016145 | 0.015519 | 1,359,002.00 |
May 24 2024 | 0.015709 | 0.000331 | 2.15% | 0.015445 | 0.016144 | 0.01524 | 1,732,086.00 |
May 23 2024 | 0.015378 | -0.001452 | -8.63% | 0.01683 | 0.016842 | 0.015241 | 1,663,738.00 |
May 22 2024 | 0.01683 | 0.001054 | 6.68% | 0.015788 | 0.017977 | 0.015591 | 2,074,209.00 |
May 21 2024 | 0.015776 | 0.000385 | 2.50% | 0.015409 | 0.018018 | 0.015042 | 1,979,460.00 |
May 20 2024 | 0.015391 | 0.001167 | 8.20% | 0.014182 | 0.01546 | 0.013999 | 6,907,792.00 |
May 19 2024 | 0.014224 | -0.001595 | -10.08% | 0.015819 | 0.015979 | 0.013981 | 1,294,760.00 |
May 18 2024 | 0.015819 | 0.000564 | 3.70% | 0.015255 | 0.01632 | 0.014992 | 1,713,640.00 |
May 17 2024 | 0.015255 | 0.000274 | 1.83% | 0.014981 | 0.01554 | 0.013864 | 2,119,429.00 |
May 16 2024 | 0.014981 | 0.000505 | 3.49% | 0.014476 | 0.015424 | 0.014064 | 2,290,857.00 |
May 15 2024 | 0.014476 | 0.000482 | 3.44% | 0.014013 | 0.014844 | 0.013623 | 3,027,001.00 |
May 14 2024 | 0.013994 | -0.00111 | -7.35% | 0.015109 | 0.01521 | 0.013273 | 3,422,468.00 |
May 13 2024 | 0.015104 | 0.000382 | 2.59% | 0.019513 | 0.020941 | 0.013958 | 4,231,059.00 |
May 12 2024 | 0.014722 | -0.000368 | -2.44% | 0.015116 | 0.0153 | 0.014553 | 3,362,212.00 |
May 11 2024 | 0.01509 | 0.00011 | 0.73% | 0.01498 | 0.015666 | 0.01437 | 3,035,470.00 |
May 10 2024 | 0.01498 | -0.001653 | -9.94% | 0.016717 | 0.016754 | 0.01477 | 3,001,059.00 |
May 09 2024 | 0.016633 | 0.001075 | 6.91% | 0.015558 | 0.016652 | 0.015507 | 2,907,199.00 |
May 08 2024 | 0.015558 | -0.001326 | -7.85% | 0.016864 | 0.016892 | 0.015002 | 2,030,374.00 |
May 07 2024 | 0.016884 | -0.001654 | -8.92% | 0.018335 | 0.0184 | 0.016585 | 2,168,487.00 |
May 06 2024 | 0.018538 | -0.000494 | -2.60% | 0.019032 | 0.0202 | 0.018432 | 2,262,440.00 |
May 05 2024 | 0.019032 | 0.002628 | 16.02% | 0.016404 | 0.02084 | 0.01541 | 2,388,131.00 |
May 04 2024 | 0.016404 | -0.00059 | -3.47% | 0.016994 | 0.017524 | 0.016065 | 1,854,218.00 |
May 03 2024 | 0.016994 | 0.000655 | 4.01% | 0.016092 | 0.016999 | 0.015346 | 2,925,467.00 |
May 02 2024 | 0.016339 | 0.002379 | 17.04% | 0.01396 | 0.017727 | 0.013322 | 4,013,635.00 |
May 01 2024 | 0.01396 | -0.004814 | -25.64% | 0.018607 | 0.018613 | 0.01337 | 6,421,658.00 |
Apr 30 2024 | 0.018774 | -0.004399 | -18.98% | 0.023174 | 0.023547 | 0.018037 | 5,978,629.00 |
Apr 29 2024 | 0.023173 | -0.000618 | -2.60% | 0.019513 | 0.023817 | 0.01886 | 7,414,834.00 |
Apr 28 2024 | 0.023791 | -0.002034 | -7.88% | 0.025692 | 0.025745 | 0.023277 | 3,235,253.00 |
Apr 27 2024 | 0.025825 | -0.000888 | -3.32% | 0.026681 | 0.027527 | 0.024596 | 3,402,535.00 |
Apr 26 2024 | 0.026713 | -0.00163 | -5.75% | 0.028237 | 0.029644 | 0.026524 | 4,059,006.00 |
Apr 25 2024 | 0.028343 | 0.001836 | 6.93% | 0.026717 | 0.029027 | 0.02635 | 5,527,517.00 |
Apr 24 2024 | 0.026507 | -0.001537 | -5.48% | 0.028352 | 0.029644 | 0.026339 | 3,996,386.00 |
Apr 23 2024 | 0.028044 | -0.00123 | -4.20% | 0.029274 | 0.029328 | 0.026116 | 3,924,527.00 |
Apr 22 2024 | 0.029274 | 0.002663 | 10.01% | 0.019513 | 0.03262 | 0.01886 | 3,410,026.00 |
Apr 21 2024 | 0.026611 | 0.005944 | 28.76% | 0.020706 | 0.028402 | 0.02052 | 5,067,554.00 |
Apr 20 2024 | 0.020667 | -0.000328 | -1.56% | 0.021034 | 0.021291 | 0.019012 | 7,322,499.00 |
Apr 19 2024 | 0.020995 | 0.002492 | 13.47% | 0.018503 | 0.02325 | 0.017483 | 6,558,203.00 |
Apr 18 2024 | 0.018503 | -0.000849 | -4.39% | 0.019345 | 0.019585 | 0.016288 | 9,003,305.00 |
Apr 17 2024 | 0.019352 | -0.001632 | -7.78% | 0.020996 | 0.020998 | 0.019272 | 8,934,335.00 |
Apr 16 2024 | 0.020984 | -0.00186 | -8.14% | 0.022844 | 0.02328 | 0.020715 | 3,760,506.00 |
Apr 15 2024 | 0.022844 | -0.00174 | -7.08% | 0.024574 | 0.025922 | 0.022659 | 1,887,670.00 |
Apr 14 2024 | 0.024584 | 0.000666 | 2.78% | 0.023979 | 0.025095 | 0.02333 | 979,587.00 |
Apr 13 2024 | 0.023918 | -0.002708 | -10.17% | 0.026569 | 0.028969 | 0.023393 | 1,329,388.00 |
Apr 12 2024 | 0.026626 | -0.002495 | -8.57% | 0.028976 | 0.029012 | 0.026592 | 2,365,069.00 |
Apr 11 2024 | 0.029121 | -0.001781 | -5.76% | 0.030744 | 0.031439 | 0.027508 | 2,319,335.00 |
Apr 10 2024 | 0.030902 | -0.001677 | -5.15% | 0.032579 | 0.033782 | 0.030162 | 1,207,710.00 |
Apr 09 2024 | 0.032579 | -0.002639 | -7.49% | 0.03516 | 0.035547 | 0.0301 | 1,197,812.00 |
Apr 08 2024 | 0.035218 | -0.00184 | -4.97% | 0.036929 | 0.037976 | 0.03389 | 1,801,904.00 |
Apr 07 2024 | 0.037058 | -0.001485 | -3.85% | 0.038546 | 0.042209 | 0.033868 | 1,059,361.00 |
Apr 06 2024 | 0.038543 | -0.000195 | -0.50% | 0.038737 | 0.038737 | 0.036752 | 805,694.00 |
Apr 05 2024 | 0.038738 | -0.000073 | -0.19% | 0.038934 | 0.040972 | 0.038385 | 788,582.00 |
Apr 04 2024 | 0.038811 | 0.003468 | 9.81% | 0.035761 | 0.046347 | 0.035002 | 1,037,532.00 |