Acala Historical Data

ACA
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.00076
+2.28%
$ 887,017 $ 6.53 million
Feb 2026 $ 0.000744
-88.00%
$ 867,580 $ 75.84 million
Jan 2026 $ 0.00607
-38.79%
$ 7.23 million $ 78.47 million
Dec 2025 $ 0.00991
-20.93%
$ 11.56 million $ 183.41 million
Nov 2025 $ 0.013
-23.93%
$ 14.63 million $ 98 million
Oct 2025 $ 0.0164
-31.07%
$ 19.96 million $ 143.5 million
Sep 2025 $ 0.0241
-17.37%
$ 27.82 million $ 161.14 million
Aug 2025 $ 0.0301
+10.36%
$ 34 million $ 392.82 million
Jul 2025 $ 0.0288
+14.57%
$ 31.85 million $ 316.69 million
Jun 2025 $ 0.0256
-5.14%
$ 29.35 million $ 259.45 million
May 2025 $ 0.0261
-22.20%
$ 31.5 million $ 248.7 million
Apr 2025 $ 0.0336
-8.04%
$ 39.15 million $ 289.22 million
Mar 2025 $ 0.0365
-20.92%
$ 42.57 million $ 359.3 million
Feb 2025 $ 0.0461
-38.99%
$ 53.84 million $ 167.76 million
Jan 2025 $ 0.0748
-29.14%
$ 88.23 million $ 304.42 million
Dec 2024 $ 0.111
+7.44%
$ 120.1 million $ 807.73 million
Nov 2024 $ 0.103
+84.73%
$ 117.3 million $ 1.11 billion
Oct 2024 $ 0.0592
-9.61%
$ 60.14 million $ 117.86 million
Sep 2024 $ 0.0655
+12.50%
$ 70.7 million $ 192.11 million
Aug 2024 $ 0.0582
-10.94%
$ 62.86 million $ 125.03 million
Jul 2024 $ 0.0654
-6.41%
$ 66.75 million $ 133.05 million
Jun 2024 $ 0.0698
-32.19%
$ 67.21 million $ 166.29 million
May 2024 $ 0.103
-3.53%
$ 99.11 million $ 212.09 million
Apr 2024 $ 0.107
-41.71%
$ 102.74 million $ 343.94 million
Mar 2024 $ 0.183
+59.63%
$ 176.29 million $ 1.26 billion
Feb 2024 $ 0.115
+44.80%
$ 110.46 million $ 475.06 million
Jan 2024 $ 0.0793
-19.20%
$ 70.33 million $ 429.49 million
Dec 2023 $ 0.0981
+56.37%
$ 86.86 million $ 722.52 million
Nov 2023 $ 0.0627
+10.83%
$ 51.97 million $ 403.86 million
Oct 2023 $ 0.0566
+16.08%
$ 46.9 million $ 193.37 million
Sep 2023 $ 0.0488
+17.58%
$ 40.4 million $ 169.12 million
Aug 2023 $ 0.0415
-38.36%
$ 33.18 million $ 157.74 million
Jul 2023 $ 0.0673
+32.49%
$ 51.89 million $ 748.57 million
Jun 2023 $ 0.0508
+4.45%
$ 36.06 million $ 368.44 million
May 2023 $ 0.0486
-44.32%
$ 34.52 million $ 146.34 million
Apr 2023 $ 0.0873
-13.13%
$ 49.87 million $ 250.69 million
Mar 2023 $ 0.1
-22.27%
$ 57.4 million $ 778.2 million
Feb 2023 $ 0.129
-1.62%
$ 73.84 million $ 278.94 million
Jan 2023 $ 0.131
+15.05%
$ 75.06 million $ 140.02 million
Dec 2022 $ 0.114
-0.37%
$ 65.24 million $ 264.54 million
Nov 2022 $ 0.115
-28.16%
$ 65.49 million $ 189.58 million
Oct 2022 $ 0.16
-12.65%
$ 84.47 million $ 129.58 million
Sep 2022 $ 0.183
-2.47%
$ 92.86 million $ 183.84 million
Aug 2022 $ 0.187
-33.49%
$ -- $ 428.33 million
Jul 2022 $ 0.282
+24.25%
$ -- $ 472.75 million
Jun 2022 $ 0.227
-45.74%
$ -- $ 273.84 million
May 2022 $ 0.418
-56.93%
$ -- $ 567.36 million
Apr 2022 $ 0.97
-31.47%
$ -- $ 1.17 billion
Mar 2022 $ 1.41
+11.14%
$ 179.91 million $ 188.79 million
Download