Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ACEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 5.07 | -0.160 | -3.04% | 5.20 | 5.39 | 5.07 | 9,258.00 |
| May 10 2024 | 5.23 | -0.230 | -4.15% | 5.46 | 5.52 | 4.92 | 21,345.00 |
| May 09 2024 | 5.45 | 0.180 | 3.41% | 5.20 | 5.50 | 5.15 | 28,351.00 |
| May 08 2024 | 5.27 | 0.350 | 7.07% | 4.89 | 5.81 | 4.82 | 28,699.00 |
| May 07 2024 | 4.92 | -0.220 | -4.31% | 5.14 | 5.24 | 4.89 | 9,391.00 |
| May 06 2024 | 5.15 | -0.160 | -2.96% | 5.31 | 5.45 | 5.13 | 6,789.00 |
| May 05 2024 | 5.30 | 0.190 | 3.74% | 5.09 | 5.47 | 4.98 | 18,019.00 |
| May 04 2024 | 5.11 | -0.130 | -2.39% | 5.19 | 5.22 | 5.10 | 6,300.00 |
| May 03 2024 | 5.24 | 0.320 | 6.55% | 4.89 | 5.25 | 4.79 | 9,480.00 |
| May 02 2024 | 4.92 | 0.070 | 1.40% | 4.82 | 4.94 | 4.67 | 4,744.00 |
| May 01 2024 | 4.85 | 0.120 | 2.54% | 4.74 | 4.95 | 4.43 | 16,165.00 |
| Apr 30 2024 | 4.73 | -0.610 | -11.43% | 5.31 | 5.38 | 4.54 | 8,920.00 |
| Apr 29 2024 | 5.34 | -0.060 | -1.15% | 5.40 | 5.44 | 5.08 | 6,455.00 |
| Apr 28 2024 | 5.40 | -0.180 | -3.16% | 5.57 | 5.72 | 5.40 | 2,336.00 |
| Apr 27 2024 | 5.58 | -0.160 | -2.77% | 5.76 | 5.80 | 5.35 | 5,186.00 |
| Apr 26 2024 | 5.73 | 0.130 | 2.36% | 5.55 | 5.88 | 5.42 | 7,453.00 |
| Apr 25 2024 | 5.60 | 0.120 | 2.23% | 5.49 | 5.74 | 5.26 | 8,709.00 |
| Apr 24 2024 | 5.48 | -0.460 | -7.78% | 5.97 | 6.15 | 5.43 | 12,294.00 |
| Apr 23 2024 | 5.94 | 0.010 | 0.17% | 5.95 | 6.18 | 5.77 | 14,999.00 |
| Apr 22 2024 | 5.93 | 0.110 | 1.82% | 5.90 | 6.06 | 5.79 | 10,766.00 |
| Apr 21 2024 | 5.83 | -0.130 | -2.18% | 5.97 | 6.04 | 5.76 | 4,319.00 |
| Apr 20 2024 | 5.96 | 0.610 | 11.39% | 5.36 | 6.09 | 5.31 | 11,254.00 |
| Apr 19 2024 | 5.35 | -0.110 | -1.96% | 5.44 | 5.57 | 4.93 | 11,518.00 |
| Apr 18 2024 | 5.45 | -0.100 | -1.73% | 5.59 | 5.65 | 5.29 | 5,872.00 |
| Apr 17 2024 | 5.55 | 0.020 | 0.40% | 5.43 | 5.78 | 5.18 | 26,433.00 |
| Apr 16 2024 | 5.53 | 0.470 | 9.18% | 5.07 | 5.53 | 4.85 | 25,247.00 |
| Apr 15 2024 | 5.06 | -0.370 | -6.88% | 5.41 | 5.60 | 4.91 | 13,890.00 |
| Apr 14 2024 | 5.44 | 0.410 | 8.22% | 5.05 | 5.51 | 4.81 | 33,947.00 |
| Apr 13 2024 | 5.02 | -1.02 | -16.92% | 5.99 | 7.69 | 4.32 | 43,187.00 |
| Apr 12 2024 | 6.05 | -2.31 | -27.68% | 8.38 | 8.54 | 5.79 | 21,804.00 |
| Apr 11 2024 | 8.36 | -0.250 | -2.93% | 8.61 | 8.79 | 8.27 | 7,997.00 |
| Apr 10 2024 | 8.61 | -0.300 | -3.36% | 8.90 | 9.00 | 8.06 | 14,523.00 |
| Apr 09 2024 | 8.91 | -0.150 | -1.68% | 9.08 | 9.35 | 8.62 | 20,295.00 |
| Apr 08 2024 | 9.06 | 0.370 | 4.26% | 8.70 | 9.10 | 8.55 | 8,991.00 |
| Apr 07 2024 | 8.69 | 0.050 | 0.59% | 8.60 | 8.85 | 8.57 | 6,349.00 |
| Apr 06 2024 | 8.64 | 0.240 | 2.86% | 8.36 | 8.70 | 8.34 | 6,948.00 |
| Apr 05 2024 | 8.40 | -0.190 | -2.20% | 8.63 | 8.68 | 8.00 | 5,545.00 |
| Apr 04 2024 | 8.59 | 0.130 | 1.54% | 8.42 | 8.78 | 8.25 | 6,118.00 |
| Apr 03 2024 | 8.46 | -0.220 | -2.48% | 8.64 | 8.83 | 8.22 | 9,624.00 |
| Apr 02 2024 | 8.68 | -0.560 | -6.01% | 9.23 | 9.23 | 8.45 | 16,526.00 |
| Apr 01 2024 | 9.23 | -0.520 | -5.36% | 9.76 | 9.86 | 8.89 | 12,484.00 |
| Mar 31 2024 | 9.76 | 0.120 | 1.23% | 9.71 | 9.89 | 9.64 | 10,318.00 |
| Mar 30 2024 | 9.64 | -0.310 | -3.08% | 9.92 | 9.98 | 9.63 | 14,821.00 |
| Mar 29 2024 | 9.94 | -0.510 | -4.92% | 10.42 | 10.43 | 9.79 | 19,652.00 |
| Mar 28 2024 | 10.46 | -0.600 | -5.46% | 11.00 | 11.12 | 10.32 | 19,774.00 |
| Mar 27 2024 | 11.06 | 0.160 | 1.48% | 10.83 | 11.26 | 10.48 | 21,071.00 |
| Mar 26 2024 | 10.90 | 0.440 | 4.22% | 10.53 | 11.26 | 10.45 | 27,700.00 |
| Mar 25 2024 | 10.46 | 0.160 | 1.53% | 10.31 | 10.62 | 10.15 | 26,113.00 |
| Mar 24 2024 | 10.30 | 0.140 | 1.40% | 10.11 | 10.38 | 9.80 | 10,819.00 |
| Mar 23 2024 | 10.16 | 0.430 | 4.41% | 9.75 | 10.30 | 9.71 | 9,999.00 |
| Mar 22 2024 | 9.73 | -0.570 | -5.55% | 10.35 | 10.48 | 9.46 | 17,476.00 |
| Mar 21 2024 | 10.30 | 0.440 | 4.50% | 9.80 | 10.46 | 9.55 | 28,416.00 |
| Mar 20 2024 | 9.86 | 0.930 | 10.45% | 8.92 | 9.87 | 8.60 | 19,137.00 |
| Mar 19 2024 | 8.92 | -1.01 | -10.13% | 9.97 | 10.04 | 8.51 | 40,785.00 |
| Mar 18 2024 | 9.93 | -0.740 | -6.96% | 10.69 | 10.79 | 9.73 | 27,174.00 |
| Mar 17 2024 | 10.67 | 0.110 | 1.06% | 10.66 | 10.89 | 9.86 | 28,666.00 |
| Mar 16 2024 | 10.56 | -0.580 | -5.21% | 11.13 | 11.73 | 10.28 | 45,524.00 |
| Mar 15 2024 | 11.14 | -1.00 | -8.21% | 12.14 | 12.24 | 10.49 | 33,756.00 |
| Mar 14 2024 | 12.14 | -0.240 | -1.95% | 12.36 | 12.61 | 11.53 | 40,994.00 |
| Mar 13 2024 | 12.38 | -0.100 | -0.78% | 12.55 | 12.90 | 12.01 | 39,521.00 |
| Mar 12 2024 | 12.48 | -0.600 | -4.57% | 13.04 | 13.30 | 11.84 | 44,740.00 |
| Mar 11 2024 | 13.07 | -0.260 | -1.96% | 13.27 | 14.01 | 12.79 | 64,758.00 |
| Mar 10 2024 | 13.34 | 0.410 | 3.17% | 13.08 | 13.97 | 12.86 | 53,086.00 |
| Mar 09 2024 | 12.93 | 0.420 | 3.37% | 12.48 | 13.59 | 12.31 | 44,993.00 |
| Mar 08 2024 | 12.51 | -0.620 | -4.74% | 13.00 | 13.08 | 12.00 | 34,080.00 |
| Mar 07 2024 | 13.13 | 0.860 | 6.98% | 12.37 | 13.13 | 12.35 | 42,596.00 |
| Mar 06 2024 | 12.27 | 0.490 | 4.17% | 11.59 | 12.41 | 11.27 | 46,208.00 |
| Mar 05 2024 | 11.78 | -1.60 | -11.95% | 13.33 | 13.74 | 11.08 | 51,608.00 |
| Mar 04 2024 | 13.38 | 0.370 | 2.84% | 13.03 | 14.02 | 12.76 | 37,339.00 |
| Mar 03 2024 | 13.01 | -0.040 | -0.33% | 13.13 | 13.45 | 12.27 | 32,335.00 |
| Mar 02 2024 | 13.05 | 0.640 | 5.16% | 12.45 | 13.45 | 12.13 | 31,012.00 |
| Mar 01 2024 | 12.41 | 0.430 | 3.61% | 11.96 | 12.69 | 11.92 | 26,912.00 |
| Feb 29 2024 | 11.98 | 0.380 | 3.27% | 11.48 | 12.50 | 11.39 | 30,168.00 |
| Feb 28 2024 | 11.60 | -0.450 | -3.74% | 12.08 | 12.43 | 10.63 | 29,847.00 |
| Feb 27 2024 | 12.05 | 0.550 | 4.78% | 11.57 | 12.24 | 11.11 | 33,719.00 |
| Feb 26 2024 | 11.50 | 1.06 | 10.17% | 10.74 | 11.80 | 10.73 | 37,193.00 |
| Feb 25 2024 | 10.44 | 0.300 | 2.91% | 10.15 | 10.65 | 9.86 | 18,173.00 |
| Feb 24 2024 | 10.15 | 0.210 | 2.15% | 9.92 | 10.32 | 9.60 | 15,937.00 |
| Feb 23 2024 | 9.93 | -0.090 | -0.93% | 10.04 | 10.20 | 9.51 | 20,633.00 |
| Feb 22 2024 | 10.02 | 0.200 | 2.08% | 9.82 | 10.36 | 9.48 | 15,611.00 |
| Feb 21 2024 | 9.82 | -0.580 | -5.54% | 10.40 | 10.47 | 9.40 | 19,393.00 |
| Feb 20 2024 | 10.40 | -0.770 | -6.89% | 11.37 | 11.39 | 9.88 | 31,238.00 |
| Feb 19 2024 | 11.17 | 0.910 | 8.93% | 10.27 | 11.36 | 10.27 | 31,906.00 |
| Feb 18 2024 | 10.25 | 0.250 | 2.54% | 10.02 | 10.75 | 9.94 | 22,444.00 |
| Feb 17 2024 | 10.00 | -0.380 | -3.70% | 10.40 | 10.45 | 9.47 | 15,607.00 |
| Feb 16 2024 | 10.38 | -0.190 | -1.77% | 10.53 | 11.26 | 10.12 | 32,999.00 |
| Feb 15 2024 | 10.57 | -0.270 | -2.47% | 10.68 | 10.95 | 10.07 | 24,087.00 |
| Feb 14 2024 | 10.84 | 1.54 | 16.62% | 9.26 | 10.93 | 9.23 | 25,760.00 |
| Feb 13 2024 | 9.29 | -0.140 | -1.45% | 9.44 | 9.78 | 8.88 | 24,440.00 |
| Feb 12 2024 | 9.43 | 0.170 | 1.79% | 9.26 | 9.53 | 8.81 | 19,619.00 |
| Feb 11 2024 | 9.26 | 0.610 | 7.03% | 8.68 | 9.40 | 8.63 | 20,079.00 |
| Feb 10 2024 | 8.65 | 0.080 | 0.93% | 8.57 | 8.91 | 8.41 | 8,128.00 |
