Acala Historical Data

ACA Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.0633
-2.21%
$ 72.05 million $ 7.11 million
Nov 11, 2024 $ 0.0647
+3.84%
$ 73.68 million $ 4.91 million
Nov 10, 2024 $ 0.0623
+3.17%
$ 70.89 million $ 7.2 million
Nov 9, 2024 $ 0.0604
+2.27%
$ 68.76 million $ 4.48 million
Nov 8, 2024 $ 0.0591
+2.83%
$ 67.3 million $ 8.13 million
Nov 7, 2024 $ 0.0575
-1.16%
$ 62.07 million $ 2.64 million
Nov 6, 2024 $ 0.0582
+12.48%
$ 62.81 million $ 2.7 million
Nov 5, 2024 $ 0.0517
+2.71%
$ 55.84 million $ 1.64 million
Nov 4, 2024 $ 0.0504
-2.68%
$ 54.4 million $ 1.56 million
Nov 3, 2024 $ 0.0518
-3.63%
$ 55.9 million $ 1.77 million
Nov 2, 2024 $ 0.0537
-2.79%
$ 58 million $ 1.47 million
Nov 1, 2024 $ 0.0553
-0.91%
$ 59.67 million $ 1.9 million
Oct 31, 2024 $ 0.0557
-5.88%
$ 60.14 million $ 1.87 million
Oct 30, 2024 $ 0.0592
-0.90%
$ 63.9 million $ 1.68 million
Oct 29, 2024 $ 0.0597
+2.94%
$ 64.48 million $ 1.97 million
Oct 28, 2024 $ 0.058
+1.70%
$ 62.68 million $ 1.87 million
Oct 27, 2024 $ 0.0571
+3.65%
$ 61.63 million $ 1.55 million
Oct 26, 2024 $ 0.0551
-0.90%
$ 59.51 million $ 2.27 million
Oct 25, 2024 $ 0.0557
-10.00%
$ 60.16 million $ 3.96 million
Oct 24, 2024 $ 0.0619
+5.56%
$ 66.84 million $ 10.72 million
Oct 23, 2024 $ 0.0586
-5.60%
$ 63.32 million $ 2.57 million
Oct 22, 2024 $ 0.062
-0.46%
$ 66.96 million $ 3.17 million
Oct 21, 2024 $ 0.0623
-1.75%
$ 67.27 million $ 4.41 million
Oct 20, 2024 $ 0.0634
+6.50%
$ 68.47 million $ 4.96 million
Oct 19, 2024 $ 0.0595
+0.08%
$ 64.29 million $ 3.04 million
Oct 18, 2024 $ 0.0595
+2.04%
$ 64.23 million $ 3.24 million
Oct 17, 2024 $ 0.0583
-3.18%
$ 62.97 million $ 3.13 million
Oct 16, 2024 $ 0.0602
-0.55%
$ 65.03 million $ 4.31 million
Oct 15, 2024 $ 0.0605
-3.80%
$ 65.35 million $ 6.27 million
Oct 14, 2024 $ 0.0629
+4.71%
$ 67.93 million $ 4.32 million
Oct 13, 2024 $ 0.0601
+0.51%
$ 64.87 million $ 3.58 million
Oct 12, 2024 $ 0.0598
+1.10%
$ 64.54 million $ 3.39 million
Oct 11, 2024 $ 0.0591
+2.93%
$ 63.82 million $ 3.8 million
Oct 10, 2024 $ 0.0574
+2.00%
$ 62.03 million $ 4.08 million
Oct 9, 2024 $ 0.0563
-3.51%
$ 60.84 million $ 4.23 million
Oct 8, 2024 $ 0.0584
-0.37%
$ 63.05 million $ 4.39 million
Oct 7, 2024 $ 0.0586
-2.26%
$ 63.28 million $ 4.53 million
Oct 6, 2024 $ 0.0599
+4.55%
$ 64.74 million $ 3.84 million
Oct 5, 2024 $ 0.0574
-2.17%
$ 61.94 million $ 3.34 million
Oct 4, 2024 $ 0.0586
+4.90%
$ 63.3 million $ 3.96 million
Oct 3, 2024 $ 0.0559
-2.50%
$ 60.34 million $ 4.53 million
Oct 2, 2024 $ 0.0573
-3.37%
$ 61.88 million $ 4.59 million
Oct 1, 2024 $ 0.0593
-9.42%
$ 64.04 million $ 6.15 million
Sep 30, 2024 $ 0.0655
-5.76%
$ 70.7 million $ 5.22 million
Sep 29, 2024 $ 0.0695
+0.47%
$ 75.02 million $ 4.52 million
Sep 28, 2024 $ 0.0691
-3.13%
$ 74.65 million $ 4.6 million
Sep 27, 2024 $ 0.0713
+4.07%
$ 77.01 million $ 10.5 million
Sep 26, 2024 $ 0.0685
+1.35%
$ 74 million $ 5.34 million
Sep 25, 2024 $ 0.0676
-2.74%
$ 73.02 million $ 6.42 million
Sep 24, 2024 $ 0.0695
+0.05%
$ 75.08 million $ 15.66 million