Acala Historical Data

ACA Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.0694
+10.05%
$ 74.99 million $ 10.87 million
Sep 22, 2024 $ 0.0631
-4.40%
$ 68.12 million $ 4.43 million
Sep 21, 2024 $ 0.066
+2.67%
$ 71.26 million $ 3.89 million
Sep 20, 2024 $ 0.0643
+1.64%
$ 69.4 million $ 4.91 million
Sep 19, 2024 $ 0.0632
+5.05%
$ 68.28 million $ 5.78 million
Sep 18, 2024 $ 0.0602
+3.35%
$ 65 million $ 4.2 million
Sep 17, 2024 $ 0.0582
+2.04%
$ 62.9 million $ 3.61 million
Sep 16, 2024 $ 0.0571
-3.57%
$ 61.64 million $ 4.13 million
Sep 15, 2024 $ 0.0592
-5.11%
$ 63.94 million $ 4.45 million
Sep 14, 2024 $ 0.0624
+1.30%
$ 67.38 million $ 7.48 million
Sep 13, 2024 $ 0.0616
+3.05%
$ 66.52 million $ 4.89 million
Sep 12, 2024 $ 0.0598
-0.65%
$ 64.55 million $ 4.5 million
Sep 11, 2024 $ 0.0602
-2.41%
$ 64.97 million $ 4.11 million
Sep 10, 2024 $ 0.0616
+2.31%
$ 66.57 million $ 4.26 million
Sep 9, 2024 $ 0.0603
+5.26%
$ 65.07 million $ 4.22 million
Sep 8, 2024 $ 0.0572
+3.36%
$ 61.82 million $ 3.37 million
Sep 7, 2024 $ 0.0554
-1.52%
$ 59.83 million $ 4.08 million
Sep 6, 2024 $ 0.0562
-2.10%
$ 60.72 million $ 4.57 million
Sep 5, 2024 $ 0.0574
-3.40%
$ 62.03 million $ 3.95 million
Sep 4, 2024 $ 0.0595
+2.85%
$ 64.21 million $ 4.63 million
Sep 3, 2024 $ 0.0578
-6.17%
$ 62.4 million $ 5.91 million
Sep 2, 2024 $ 0.0616
-5.18%
$ 66.5 million $ 14.1 million
Sep 1, 2024 $ 0.065
+11.66%
$ 70.17 million $ 23.52 million
Aug 31, 2024 $ 0.0582
-3.37%
$ 62.86 million $ 3.44 million
Aug 30, 2024 $ 0.0603
-0.92%
$ 61.54 million $ 4.05 million
Aug 29, 2024 $ 0.0608
+1.00%
$ 62.11 million $ 4.51 million
Aug 28, 2024 $ 0.0602
-1.91%
$ 61.49 million $ 4.49 million
Aug 27, 2024 $ 0.0614
-8.77%
$ 62.72 million $ 3.61 million
Aug 26, 2024 $ 0.0673
-4.42%
$ 68.73 million $ 4.02 million
Aug 25, 2024 $ 0.0704
-0.16%
$ 71.9 million $ 9.59 million
Aug 24, 2024 $ 0.0705
+4.23%
$ 72.02 million $ 9.71 million
Aug 23, 2024 $ 0.0677
+5.85%
$ 69.1 million $ 3.73 million
Aug 22, 2024 $ 0.0639
+0.76%
$ 65.27 million $ 3.39 million
Aug 21, 2024 $ 0.0634
+6.61%
$ 64.78 million $ 3.9 million
Aug 20, 2024 $ 0.0595
+2.71%
$ 60.72 million $ 4 million
Aug 19, 2024 $ 0.0579
+5.95%
$ 59.12 million $ 12.84 million
Aug 18, 2024 $ 0.0546
+1.79%
$ 55.8 million $ 2.44 million
Aug 17, 2024 $ 0.0537
+1.95%
$ 54.82 million $ 3.09 million
Aug 16, 2024 $ 0.0526
+2.08%
$ 53.76 million $ 2.37 million
Aug 15, 2024 $ 0.0516
-3.82%
$ 52.67 million $ 2.16 million
Aug 14, 2024 $ 0.0536
-2.48%
$ 54.76 million $ 2.15 million
Aug 13, 2024 $ 0.055
+0.55%
$ 56.19 million $ 2.12 million
Aug 12, 2024 $ 0.0548
+1.91%
$ 55.92 million $ 3.24 million
Aug 11, 2024 $ 0.0537
-5.11%
$ 54.87 million $ 5.28 million
Aug 10, 2024 $ 0.0566
-0.39%
$ 57.83 million $ 2.4 million
Aug 9, 2024 $ 0.0568
-0.54%
$ 58.02 million $ 3.11 million
Aug 8, 2024 $ 0.0571
+13.00%
$ 58.3 million $ 3.23 million
Aug 7, 2024 $ 0.0505
-4.40%
$ 51.6 million $ 2.92 million
Aug 6, 2024 $ 0.0528
+5.83%
$ 53.97 million $ 3.71 million
Aug 5, 2024 $ 0.0499
-5.28%
$ 51 million $ 5.7 million