Acala Historical Data

ACA Page 9
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 0.032
+1.92%
$ 37.35 million $ 5.99 million
Apr 10, 2025 $ 0.0314
-2.23%
$ 36.65 million $ 7.36 million
Apr 9, 2025 $ 0.0321
+8.74%
$ 37.49 million $ 10.04 million
Apr 8, 2025 $ 0.0295
-7.52%
$ 34.47 million $ 7.93 million
Apr 7, 2025 $ 0.032
+4.34%
$ 37.28 million $ 10.86 million
Apr 6, 2025 $ 0.0306
-8.27%
$ 35.72 million $ 15.99 million
Apr 5, 2025 $ 0.0334
-2.83%
$ 38.94 million $ 6.38 million
Apr 4, 2025 $ 0.0344
+4.17%
$ 40.08 million $ 14.32 million
Apr 3, 2025 $ 0.033
-1.23%
$ 38.47 million $ 8.44 million
Apr 2, 2025 $ 0.0334
-9.45%
$ 38.95 million $ 7.75 million
Apr 1, 2025 $ 0.0369
+1.03%
$ 43.01 million $ 8.7 million
Mar 31, 2025 $ 0.0365
+0.67%
$ 42.57 million $ 8.28 million
Mar 30, 2025 $ 0.0363
-1.96%
$ 42.29 million $ 7.88 million
Mar 29, 2025 $ 0.037
-7.24%
$ 43.14 million $ 8.12 million
Mar 28, 2025 $ 0.0399
-9.10%
$ 46.51 million $ 8.6 million
Mar 27, 2025 $ 0.0438
+1.14%
$ 51.15 million $ 8 million
Mar 26, 2025 $ 0.0434
-2.15%
$ 50.59 million $ 8.04 million
Mar 25, 2025 $ 0.0443
+0.61%
$ 51.7 million $ 7.41 million
Mar 24, 2025 $ 0.044
+1.82%
$ 51.35 million $ 10.34 million
Mar 23, 2025 $ 0.0432
+0.28%
$ 50.43 million $ 15.88 million
Mar 22, 2025 $ 0.0431
+0.75%
$ 50.29 million $ 8.2 million
Mar 21, 2025 $ 0.0428
+0.49%
$ 49.9 million $ 8.4 million
Mar 20, 2025 $ 0.0426
-3.37%
$ 49.66 million $ 7.82 million
Mar 19, 2025 $ 0.0441
+1.66%
$ 51.4 million $ 8.47 million
Mar 18, 2025 $ 0.0433
-0.37%
$ 50.56 million $ 9.14 million
Mar 17, 2025 $ 0.0435
+2.78%
$ 50.77 million $ 18.27 million
Mar 16, 2025 $ 0.0424
-1.38%
$ 49.42 million $ 7.07 million
Mar 15, 2025 $ 0.043
+2.41%
$ 50.13 million $ 9.86 million
Mar 14, 2025 $ 0.0425
+0.22%
$ 49.57 million $ 15.64 million
Mar 13, 2025 $ 0.0424
+7.83%
$ 49.43 million $ 33.56 million
Mar 12, 2025 $ 0.0393
-0.15%
$ 45.85 million $ 11.81 million
Mar 11, 2025 $ 0.0394
+4.12%
$ 45.91 million $ 29.11 million
Mar 10, 2025 $ 0.0378
+6.05%
$ 44.1 million $ 18.34 million
Mar 9, 2025 $ 0.0356
-8.59%
$ 41.58 million $ 34.19 million
Mar 8, 2025 $ 0.039
-4.25%
$ 45.49 million $ 5.92 million
Mar 7, 2025 $ 0.0407
-0.37%
$ 47.5 million $ 5.73 million
Mar 6, 2025 $ 0.0409
-4.12%
$ 47.68 million $ 6.46 million
Mar 5, 2025 $ 0.0426
+3.77%
$ 49.73 million $ 8.28 million
Mar 4, 2025 $ 0.0411
-5.05%
$ 47.92 million $ 8.16 million
Mar 3, 2025 $ 0.0433
-13.00%
$ 50.49 million $ 7.54 million
Mar 2, 2025 $ 0.0497
+9.25%
$ 58.03 million $ 8.23 million
Mar 1, 2025 $ 0.0455
-1.33%
$ 53.12 million $ 6.54 million
Feb 28, 2025 $ 0.0461
-4.92%
$ 53.84 million $ 10.96 million
Feb 27, 2025 $ 0.0485
+4.36%
$ 56.62 million $ 9.81 million
Feb 26, 2025 $ 0.0465
-1.12%
$ 54.26 million $ 7.8 million
Feb 25, 2025 $ 0.047
+1.03%
$ 54.87 million $ 6.5 million
Feb 24, 2025 $ 0.0465
-14.06%
$ 54.27 million $ 4.38 million
Feb 23, 2025 $ 0.0541
-2.26%
$ 63.15 million $ 4.53 million
Feb 22, 2025 $ 0.0554
+4.67%
$ 64.61 million $ 3.1 million
Feb 21, 2025 $ 0.0529
-2.42%
$ 61.73 million $ 4.7 million