Acala Historical Data

ACA Page 10
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 2025 $ 0.0542
+1.98%
$ 63.26 million $ 3.83 million
Feb 19, 2025 $ 0.0532
+1.05%
$ 62.03 million $ 2.51 million
Feb 18, 2025 $ 0.0526
-3.16%
$ 61.39 million $ 3.76 million
Feb 17, 2025 $ 0.0544
-4.55%
$ 63.43 million $ 4.13 million
Feb 16, 2025 $ 0.057
+0.02%
$ 66.46 million $ 4.54 million
Feb 15, 2025 $ 0.057
-3.56%
$ 66.45 million $ 2.82 million
Feb 14, 2025 $ 0.0591
+2.08%
$ 68.9 million $ 4.22 million
Feb 13, 2025 $ 0.0579
-4.99%
$ 67.49 million $ 4.5 million
Feb 12, 2025 $ 0.0609
+7.99%
$ 71.04 million $ 10.83 million
Feb 11, 2025 $ 0.0564
-0.78%
$ 65.78 million $ 4.01 million
Feb 10, 2025 $ 0.0568
+1.37%
$ 66.3 million $ 4.44 million
Feb 9, 2025 $ 0.0561
-3.80%
$ 65.4 million $ 4.11 million
Feb 8, 2025 $ 0.0583
+5.35%
$ 67.99 million $ 3.63 million
Feb 7, 2025 $ 0.0553
+0.11%
$ 64.53 million $ 4.17 million
Feb 6, 2025 $ 0.0552
-5.66%
$ 64.45 million $ 6.12 million
Feb 5, 2025 $ 0.0586
-2.49%
$ 68.32 million $ 4.27 million
Feb 4, 2025 $ 0.0601
-5.54%
$ 70.08 million $ 6.11 million
Feb 3, 2025 $ 0.0636
-1.88%
$ 74.19 million $ 11.54 million
Feb 2, 2025 $ 0.0648
-8.55%
$ 75.59 million $ 19.41 million
Feb 1, 2025 $ 0.0709
-6.20%
$ 82.77 million $ 7 million
Jan 31, 2025 $ 0.0756
+1.12%
$ 88.23 million $ 4.72 million
Jan 30, 2025 $ 0.0748
+1.14%
$ 87.26 million $ 5.18 million
Jan 29, 2025 $ 0.074
+5.80%
$ 86.28 million $ 13.46 million
Jan 28, 2025 $ 0.07
-12.47%
$ 81.61 million $ 6.18 million
Jan 27, 2025 $ 0.0799
+10.37%
$ 93.18 million $ 20.04 million