ACXT Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.0009511 | $0.00095393 | $0.00091965 | $0.00093078 | $10.12 |
| 2022-11-27 | $0.00095949 | $0.00097228 | $0.00095076 | $0.00095076 | $10.33 |
| 2022-11-26 | $0.00095409 | $0.00097614 | $0.00095319 | $0.00095977 | $10.43 |
| 2022-11-25 | $0.00095828 | $0.00095828 | $0.00092669 | $0.00095396 | $10.37 |
| 2022-11-24 | $0.00059 | $0.00095893 | $0.00059 | $0.00095812 | $10.41 |
| 2022-11-23 | $0.00059 | $0.00059 | $0.00059 | $0.00059 | $0.00 |
| 2022-11-22 | $0.00059 | $0.00059 | $0.00059 | $0.00059 | $0.00 |
| 2022-11-21 | $0.00081983 | $0.00081983 | $0.00059 | $0.00059 | $0.00 |
| 2022-11-20 | $0.00087462 | $0.00087877 | $0.00081665 | $0.00081986 | $10.25 |
| 2022-11-19 | $0.00087052 | $0.00088147 | $0.00086209 | $0.00087488 | $10.93 |
| 2022-11-18 | $0.00086237 | $0.00088218 | $0.00086237 | $0.0008708 | $10.88 |
| 2022-11-17 | $0.00087344 | $0.00088015 | $0.00085301 | $0.00086244 | $10.78 |
| 2022-11-16 | $0.00089962 | $0.00090945 | $0.00085773 | $0.00087308 | $10.91 |
| 2022-11-15 | $0.00089241 | $0.00092244 | $0.00088912 | $0.00089884 | $11.23 |
| 2022-11-14 | $0.00087655 | $0.00092437 | $0.00084649 | $0.00089214 | $11.15 |
| 2022-11-13 | $0.00090158 | $0.00091347 | $0.00086799 | $0.00087795 | $10.97 |
| 2022-11-12 | $0.00092548 | $0.00092548 | $0.00089259 | $0.00090093 | $11.26 |
| 2022-11-11 | $0.00093392 | $0.00093609 | $0.00087174 | $0.00092568 | $11.57 |
| 2022-11-10 | $0.00079048 | $0.00096509 | $0.00078876 | $0.00093404 | $11.67 |
| 2022-11-09 | $0.0009573 | $0.00095792 | $0.00077657 | $0.00078792 | $9.85 |
| 2022-11-08 | $0.00112621 | $0.00113129 | $0.00091766 | $0.00095647 | $11.95 |
| 2022-11-07 | $0.00127017 | $0.00128912 | $0.0011132 | $0.00112618 | $14.08 |
| 2022-11-06 | $0.00131637 | $0.00132281 | $0.00127137 | $0.00127137 | $12.13 |
| 2022-11-05 | $0.00052 | $0.00133402 | $0.00052 | $0.00131613 | $12.56 |
| 2022-11-04 | $0.00123835 | $0.00128371 | $0.00052 | $0.00052 | $31.84 |
| 2022-11-03 | $0.00122846 | $0.00125892 | $0.00122641 | $0.00123823 | $11.82 |
| 2022-11-02 | $0.00127741 | $0.00130443 | $0.00121735 | $0.00122912 | $11.73 |
| 2022-11-01 | $0.00127184 | $0.00129894 | $0.0012657 | $0.00127803 | $12.20 |
| 2022-10-31 | $0.00128501 | $0.00131706 | $0.00125754 | $0.00127244 | $12.14 |
| 2022-10-30 | $0.00130931 | $0.00132364 | $0.00128007 | $0.00128524 | $12.27 |