Acala Historical Data

ACA Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.0287
-0.09%
$ 33.54 million $ 3.79 million
Sep 6, 2025 $ 0.0288
-0.94%
$ 33.57 million $ 3.26 million
Sep 5, 2025 $ 0.029
+1.67%
$ 33.88 million $ 3.86 million
Sep 4, 2025 $ 0.0287
-3.07%
$ 33.32 million $ 4.15 million
Sep 3, 2025 $ 0.0297
+1.65%
$ 34.56 million $ 4.05 million
Sep 2, 2025 $ 0.0293
+1.28%
$ 34.11 million $ 5.82 million
Sep 1, 2025 $ 0.0289
-0.67%
$ 33.72 million $ 13.17 million
Aug 31, 2025 $ 0.0294
-2.32%
$ 34 million $ 5.01 million
Aug 30, 2025 $ 0.0301
+1.18%
$ 35.17 million $ 8.58 million
Aug 29, 2025 $ 0.0298
-3.28%
$ 34.75 million $ 7.15 million
Aug 28, 2025 $ 0.0308
-1.41%
$ 35.93 million $ 11.26 million
Aug 27, 2025 $ 0.031
+1.98%
$ 36.45 million $ 9.42 million
Aug 26, 2025 $ 0.0304
+3.70%
$ 35.41 million $ 6.15 million
Aug 25, 2025 $ 0.0293
-7.67%
$ 34.17 million $ 11.2 million
Aug 24, 2025 $ 0.0319
-0.11%
$ 36.94 million $ 23.74 million
Aug 23, 2025 $ 0.032
+0.16%
$ 37.28 million $ 11.79 million
Aug 22, 2025 $ 0.0319
+6.81%
$ 37.3 million $ 28.32 million
Aug 21, 2025 $ 0.03
-4.20%
$ 34.8 million $ 8.11 million
Aug 20, 2025 $ 0.0316
-1.41%
$ 36.63 million $ 15.48 million
Aug 19, 2025 $ 0.0318
+3.88%
$ 37.39 million $ 45.04 million
Aug 18, 2025 $ 0.0306
+2.28%
$ 35.66 million $ 19.57 million
Aug 17, 2025 $ 0.0299
-1.23%
$ 34.81 million $ 7.32 million
Aug 16, 2025 $ 0.0302
-3.47%
$ 35.29 million $ 21.27 million
Aug 15, 2025 $ 0.0313
+11.86%
$ 36.52 million $ 70.31 million
Aug 14, 2025 $ 0.028
-8.45%
$ 32.63 million $ 9.93 million
Aug 13, 2025 $ 0.0306
+2.65%
$ 35.66 million $ 7.36 million
Aug 12, 2025 $ 0.0298
+6.60%
$ 34.74 million $ 8 million
Aug 11, 2025 $ 0.028
-5.84%
$ 32.65 million $ 6.91 million
Aug 10, 2025 $ 0.0297
-0.19%
$ 34.68 million $ 6.34 million
Aug 9, 2025 $ 0.0298
+3.52%
$ 34.75 million $ 5.49 million
Aug 8, 2025 $ 0.0288
+0.88%
$ 33.56 million $ 5.2 million
Aug 7, 2025 $ 0.0285
+3.14%
$ 33.27 million $ 4.88 million
Aug 6, 2025 $ 0.0276
+1.53%
$ 32.26 million $ 4.76 million
Aug 5, 2025 $ 0.0272
-3.34%
$ 31.75 million $ 7.11 million
Aug 4, 2025 $ 0.0282
+5.25%
$ 32.86 million $ 5.53 million
Aug 3, 2025 $ 0.0268
+1.93%
$ 31.22 million $ 6.07 million
Aug 2, 2025 $ 0.0263
-1.61%
$ 30.65 million $ 4.08 million
Aug 1, 2025 $ 0.0266
-2.52%
$ 31.2 million $ 6.46 million
Jul 31, 2025 $ 0.0273
-5.31%
$ 31.85 million $ 7.4 million
Jul 30, 2025 $ 0.0288
+0.73%
$ 33.63 million $ 7.02 million
Jul 29, 2025 $ 0.0286
-2.07%
$ 33.39 million $ 6.95 million
Jul 28, 2025 $ 0.0292
-6.23%
$ 34.08 million $ 8.43 million
Jul 27, 2025 $ 0.0311
+3.51%
$ 36.34 million $ 5.99 million
Jul 26, 2025 $ 0.0301
+0.01%
$ 35.09 million $ 4.76 million
Jul 25, 2025 $ 0.0301
+0.71%
$ 35.08 million $ 11.13 million
Jul 24, 2025 $ 0.0299
-0.19%
$ 34.84 million $ 11.66 million
Jul 23, 2025 $ 0.0299
-5.52%
$ 34.9 million $ 8.73 million
Jul 22, 2025 $ 0.0317
-0.26%
$ 36.94 million $ 8.04 million
Jul 21, 2025 $ 0.0317
+1.50%
$ 37.04 million $ 11.27 million
Jul 20, 2025 $ 0.0313
+3.50%
$ 36.49 million $ 10.93 million