Acala Historical Data

ACA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0187
-2.35%
$ 21.82 million $ 3.13 million
Oct 26, 2025 $ 0.0191
+1.91%
$ 22.31 million $ 2.01 million
Oct 25, 2025 $ 0.0188
+0.98%
$ 21.89 million $ 2.05 million
Oct 24, 2025 $ 0.0186
+1.14%
$ 21.68 million $ 2.25 million
Oct 23, 2025 $ 0.0184
+1.90%
$ 21.44 million $ 3.5 million
Oct 22, 2025 $ 0.0177
-3.21%
$ 21.05 million $ 8.88 million
Oct 21, 2025 $ 0.0185
-2.25%
$ 21.4 million $ 3.01 million
Oct 20, 2025 $ 0.019
+1.17%
$ 22.09 million $ 3.41 million
Oct 19, 2025 $ 0.0191
+1.40%
$ 21.89 million $ 9.61 million
Oct 18, 2025 $ 0.0187
+2.20%
$ 21.94 million $ 2 million
Oct 17, 2025 $ 0.0184
-2.29%
$ 21.42 million $ 2.73 million
Oct 16, 2025 $ 0.0187
-3.17%
$ 21.95 million $ 6.97 million
Oct 15, 2025 $ 0.0194
-2.31%
$ 22.55 million $ 6.68 million
Oct 14, 2025 $ 0.0198
-4.38%
$ 23.11 million $ 6.1 million
Oct 13, 2025 $ 0.0207
+5.87%
$ 24.23 million $ 3.95 million
Oct 12, 2025 $ 0.0195
+9.54%
$ 22.79 million $ 4.32 million
Oct 11, 2025 $ 0.0178
-0.37%
$ 20.82 million $ 5.59 million
Oct 10, 2025 $ 0.0179
-27.75%
$ 20.76 million $ 5.93 million
Oct 9, 2025 $ 0.0248
-2.73%
$ 28.95 million $ 4.3 million
Oct 8, 2025 $ 0.0255
+4.60%
$ 29.73 million $ 4.4 million
Oct 7, 2025 $ 0.0244
-5.91%
$ 28.45 million $ 6.94 million
Oct 6, 2025 $ 0.0259
+1.26%
$ 30.24 million $ 10.52 million
Oct 5, 2025 $ 0.0256
+2.04%
$ 29.9 million $ 10.29 million
Oct 4, 2025 $ 0.0251
-2.54%
$ 29.31 million $ 3.33 million
Oct 3, 2025 $ 0.0259
+1.36%
$ 30.03 million $ 4.42 million
Oct 2, 2025 $ 0.0255
+1.76%
$ 29.75 million $ 4.44 million
Oct 1, 2025 $ 0.0249
+4.33%
$ 29.2 million $ 3.82 million
Sep 30, 2025 $ 0.0237
-1.37%
$ 27.82 million $ 5.32 million
Sep 29, 2025 $ 0.0241
-2.06%
$ 28.08 million $ 3.77 million
Sep 28, 2025 $ 0.0245
+1.32%
$ 28.71 million $ 2.48 million
Sep 27, 2025 $ 0.0242
-1.42%
$ 28.26 million $ 2.91 million
Sep 26, 2025 $ 0.0245
+2.42%
$ 28.67 million $ 3.64 million
Sep 25, 2025 $ 0.0241
-5.91%
$ 27.86 million $ 4.24 million
Sep 24, 2025 $ 0.0256
+0.63%
$ 29.9 million $ 3.09 million
Sep 23, 2025 $ 0.0254
-2.07%
$ 29.67 million $ 4.22 million
Sep 22, 2025 $ 0.026
-8.79%
$ 30.29 million $ 8.1 million
Sep 21, 2025 $ 0.0288
-0.36%
$ 33.23 million $ 4.28 million
Sep 20, 2025 $ 0.0291
+1.92%
$ 33.7 million $ 5.29 million
Sep 19, 2025 $ 0.0288
-3.37%
$ 33.35 million $ 6.38 million
Sep 18, 2025 $ 0.0298
+0.25%
$ 34.81 million $ 5.78 million
Sep 17, 2025 $ 0.0298
+1.53%
$ 34.72 million $ 4.86 million
Sep 16, 2025 $ 0.0295
+1.94%
$ 34.24 million $ 5.28 million
Sep 15, 2025 $ 0.0288
-4.63%
$ 33.8 million $ 6.44 million
Sep 14, 2025 $ 0.0304
-2.32%
$ 35.27 million $ 9.58 million
Sep 13, 2025 $ 0.0311
+2.06%
$ 36.29 million $ 9.12 million
Sep 12, 2025 $ 0.0305
+0.98%
$ 35.54 million $ 6.24 million
Sep 11, 2025 $ 0.0302
+0.91%
$ 35.17 million $ 5.6 million
Sep 10, 2025 $ 0.0299
+2.40%
$ 34.84 million $ 6.84 million
Sep 9, 2025 $ 0.0292
-0.27%
$ 34.04 million $ 9.62 million
Sep 8, 2025 $ 0.0293
+1.80%
$ 34.13 million $ 5.27 million