Acala Historical Data

ACA Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.0542
+1.98%
$ 63.26 million $ 3.83 million
Feb 19, 2025 $ 0.0532
+1.05%
$ 62.03 million $ 2.51 million
Feb 18, 2025 $ 0.0526
-3.16%
$ 61.39 million $ 3.76 million
Feb 17, 2025 $ 0.0544
-4.55%
$ 63.43 million $ 4.13 million
Feb 16, 2025 $ 0.057
+0.02%
$ 66.46 million $ 4.54 million
Feb 15, 2025 $ 0.057
-3.56%
$ 66.45 million $ 2.82 million
Feb 14, 2025 $ 0.0591
+2.08%
$ 68.9 million $ 4.22 million
Feb 13, 2025 $ 0.0579
-4.99%
$ 67.49 million $ 4.5 million
Feb 12, 2025 $ 0.0609
+7.99%
$ 71.04 million $ 10.83 million
Feb 11, 2025 $ 0.0564
-0.78%
$ 65.78 million $ 4.01 million
Feb 10, 2025 $ 0.0568
+1.37%
$ 66.3 million $ 4.44 million
Feb 9, 2025 $ 0.0561
-3.80%
$ 65.4 million $ 4.11 million
Feb 8, 2025 $ 0.0583
+5.35%
$ 67.99 million $ 3.63 million
Feb 7, 2025 $ 0.0553
+0.11%
$ 64.53 million $ 4.17 million
Feb 6, 2025 $ 0.0552
-5.66%
$ 64.45 million $ 6.12 million
Feb 5, 2025 $ 0.0586
-2.49%
$ 68.32 million $ 4.27 million
Feb 4, 2025 $ 0.0601
-5.54%
$ 70.08 million $ 6.11 million
Feb 3, 2025 $ 0.0636
-1.88%
$ 74.19 million $ 11.54 million
Feb 2, 2025 $ 0.0648
-8.55%
$ 75.59 million $ 19.41 million
Feb 1, 2025 $ 0.0709
-6.20%
$ 82.77 million $ 7 million
Jan 31, 2025 $ 0.0756
+1.12%
$ 88.23 million $ 4.72 million
Jan 30, 2025 $ 0.0748
+1.14%
$ 87.26 million $ 5.18 million
Jan 29, 2025 $ 0.074
+5.80%
$ 86.28 million $ 13.46 million
Jan 28, 2025 $ 0.07
-12.47%
$ 81.61 million $ 6.18 million
Jan 27, 2025 $ 0.0799
+10.37%
$ 93.18 million $ 20.04 million
Jan 26, 2025 $ 0.0724
-4.73%
$ 84.43 million $ 3.5 million
Jan 25, 2025 $ 0.076
+0.92%
$ 86.51 million $ 3.5 million
Jan 24, 2025 $ 0.0753
-2.85%
$ 85.72 million $ 6.76 million
Jan 23, 2025 $ 0.0775
-7.88%
$ 88.24 million $ 19.29 million
Jan 22, 2025 $ 0.0842
+10.58%
$ 95.85 million $ 10.85 million
Jan 21, 2025 $ 0.0761
+1.10%
$ 86.67 million $ 6.62 million
Jan 20, 2025 $ 0.0753
-3.47%
$ 85.72 million $ 11.54 million
Jan 19, 2025 $ 0.078
-10.15%
$ 88.81 million $ 10.66 million
Jan 18, 2025 $ 0.0868
-9.81%
$ 98.84 million $ 9.55 million
Jan 17, 2025 $ 0.0962
+11.82%
$ 109.6 million $ 25.81 million
Jan 16, 2025 $ 0.0861
-2.92%
$ 98.01 million $ 5.68 million
Jan 15, 2025 $ 0.0887
+3.56%
$ 100.96 million $ 7.49 million
Jan 14, 2025 $ 0.0856
+4.53%
$ 97.49 million $ 6.21 million
Jan 13, 2025 $ 0.0819
-4.69%
$ 93.27 million $ 9.68 million
Jan 12, 2025 $ 0.0859
-2.13%
$ 97.85 million $ 4.72 million
Jan 11, 2025 $ 0.0878
+0.42%
$ 99.99 million $ 5.47 million
Jan 10, 2025 $ 0.0875
+0.88%
$ 99.63 million $ 7.24 million
Jan 9, 2025 $ 0.0867
-3.33%
$ 98.76 million $ 8.6 million
Jan 8, 2025 $ 0.0897
-5.69%
$ 102.17 million $ 10.33 million
Jan 7, 2025 $ 0.0951
-11.97%
$ 108.34 million $ 12.06 million
Jan 6, 2025 $ 0.108
-0.19%
$ 123.07 million $ 10.42 million
Jan 5, 2025 $ 0.108
+0.45%
$ 123.31 million $ 7.58 million
Jan 4, 2025 $ 0.108
-1.57%
$ 122.76 million $ 9.91 million
Jan 3, 2025 $ 0.11
+1.46%
$ 124.71 million $ 13.16 million
Jan 2, 2025 $ 0.108
+0.38%
$ 122.93 million $ 15.84 million