Acala Historical Data

ACA Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.0302
+1.15%
$ 35.26 million $ 6.78 million
Jul 18, 2025 $ 0.0299
-1.47%
$ 34.87 million $ 9.45 million
Jul 17, 2025 $ 0.0303
+0.03%
$ 35.39 million $ 10.17 million
Jul 16, 2025 $ 0.0303
+2.98%
$ 35.36 million $ 15.33 million
Jul 15, 2025 $ 0.0294
+0.71%
$ 34.34 million $ 8.9 million
Jul 14, 2025 $ 0.0292
-1.81%
$ 34.1 million $ 7.66 million
Jul 13, 2025 $ 0.0297
-0.94%
$ 34.7 million $ 14.38 million
Jul 12, 2025 $ 0.03
+5.91%
$ 35.03 million $ 67.33 million
Jul 11, 2025 $ 0.0283
+4.76%
$ 33.07 million $ 18.39 million
Jul 10, 2025 $ 0.0263
+3.22%
$ 30.59 million $ 6.19 million
Jul 9, 2025 $ 0.0255
+2.96%
$ 29.7 million $ 4.39 million
Jul 8, 2025 $ 0.0247
+0.36%
$ 28.85 million $ 6.59 million
Jul 7, 2025 $ 0.0246
+1.29%
$ 28.75 million $ 26.65 million
Jul 6, 2025 $ 0.0243
+2.21%
$ 28.4 million $ 3.01 million
Jul 5, 2025 $ 0.0238
-2.08%
$ 27.79 million $ 2.29 million
Jul 4, 2025 $ 0.0243
-4.99%
$ 28.38 million $ 3.49 million
Jul 3, 2025 $ 0.0256
+1.15%
$ 29.87 million $ 3.98 million
Jul 2, 2025 $ 0.0253
+4.90%
$ 29.55 million $ 3.49 million
Jul 1, 2025 $ 0.0241
-4.05%
$ 28.17 million $ 3.31 million
Jun 30, 2025 $ 0.0252
-1.75%
$ 29.35 million $ 2.97 million
Jun 29, 2025 $ 0.0256
+1.70%
$ 29.88 million $ 2.57 million
Jun 28, 2025 $ 0.0252
+3.60%
$ 29.37 million $ 2.78 million
Jun 27, 2025 $ 0.0243
+0.62%
$ 28.36 million $ 2.87 million
Jun 26, 2025 $ 0.0242
-3.01%
$ 28.18 million $ 4.05 million
Jun 25, 2025 $ 0.0249
-2.05%
$ 29.05 million $ 3.57 million
Jun 24, 2025 $ 0.0254
+2.39%
$ 29.66 million $ 4.62 million
Jun 23, 2025 $ 0.0248
+7.17%
$ 28.97 million $ 3.72 million
Jun 22, 2025 $ 0.0232
-4.67%
$ 27.03 million $ 5.41 million
Jun 21, 2025 $ 0.0243
-1.73%
$ 28.36 million $ 3.42 million
Jun 20, 2025 $ 0.0247
-4.56%
$ 28.86 million $ 3.89 million
Jun 19, 2025 $ 0.0259
+0.02%
$ 30.25 million $ 2.86 million
Jun 18, 2025 $ 0.0259
+0.70%
$ 30.25 million $ 4.1 million
Jun 17, 2025 $ 0.0257
-4.32%
$ 30.04 million $ 3.14 million
Jun 16, 2025 $ 0.0269
-0.49%
$ 31.41 million $ 3.54 million
Jun 15, 2025 $ 0.0271
-1.68%
$ 31.57 million $ 4.56 million
Jun 14, 2025 $ 0.0275
+4.23%
$ 32.11 million $ 14.25 million
Jun 13, 2025 $ 0.0264
-3.72%
$ 30.81 million $ 4.86 million
Jun 12, 2025 $ 0.0274
-5.54%
$ 32 million $ 6.13 million
Jun 11, 2025 $ 0.029
-5.53%
$ 33.88 million $ 6.8 million
Jun 10, 2025 $ 0.0307
+1.50%
$ 35.86 million $ 6.84 million
Jun 9, 2025 $ 0.0303
+3.14%
$ 35.33 million $ 5.3 million
Jun 8, 2025 $ 0.0294
-2.32%
$ 34.26 million $ 5.92 million
Jun 7, 2025 $ 0.0301
+5.48%
$ 35.07 million $ 11.19 million
Jun 6, 2025 $ 0.0285
+1.86%
$ 33.25 million $ 6.49 million
Jun 5, 2025 $ 0.028
-11.06%
$ 32.64 million $ 36 million
Jun 4, 2025 $ 0.0315
+9.69%
$ 36.7 million $ 21.03 million
Jun 3, 2025 $ 0.0287
-1.82%
$ 33.46 million $ 7.82 million
Jun 2, 2025 $ 0.0292
-1.74%
$ 34.08 million $ 12.54 million
Jun 1, 2025 $ 0.0297
+10.13%
$ 34.69 million $ 59.19 million
May 31, 2025 $ 0.027
+3.46%
$ 31.5 million $ 7.27 million