Acala Historical Data

ACA Page 10
Download
Date Close Price change Market cap Trading volume
Jan 15, 2025 $ 0.0887
+3.56%
$ 100.96 million $ 7.49 million
Jan 14, 2025 $ 0.0856
+4.53%
$ 97.49 million $ 6.21 million
Jan 13, 2025 $ 0.0819
-4.69%
$ 93.27 million $ 9.68 million
Jan 12, 2025 $ 0.0859
-2.13%
$ 97.85 million $ 4.72 million
Jan 11, 2025 $ 0.0878
+0.42%
$ 99.99 million $ 5.47 million
Jan 10, 2025 $ 0.0875
+0.88%
$ 99.63 million $ 7.24 million
Jan 9, 2025 $ 0.0867
-3.33%
$ 98.76 million $ 8.6 million
Jan 8, 2025 $ 0.0897
-5.69%
$ 102.17 million $ 10.33 million
Jan 7, 2025 $ 0.0951
-11.97%
$ 108.34 million $ 12.06 million
Jan 6, 2025 $ 0.108
-0.19%
$ 123.07 million $ 10.42 million
Jan 5, 2025 $ 0.108
+0.45%
$ 123.31 million $ 7.58 million
Jan 4, 2025 $ 0.108
-1.57%
$ 122.76 million $ 9.91 million
Jan 3, 2025 $ 0.11
+1.46%
$ 124.71 million $ 13.16 million
Jan 2, 2025 $ 0.108
+0.38%
$ 122.93 million $ 15.84 million
Jan 1, 2025 $ 0.108
+1.89%
$ 122.47 million $ 17.09 million
Dec 31, 2024 $ 0.105
-4.65%
$ 120.1 million $ 21.52 million
Dec 30, 2024 $ 0.111
+7.19%
$ 126.02 million $ 68.53 million
Dec 29, 2024 $ 0.103
-6.71%
$ 117.57 million $ 18.43 million
Dec 28, 2024 $ 0.111
+3.75%
$ 126.03 million $ 91.25 million
Dec 27, 2024 $ 0.107
+20.19%
$ 121.42 million $ 64.14 million
Dec 26, 2024 $ 0.0887
-8.80%
$ 101.03 million $ 7.2 million
Dec 25, 2024 $ 0.0973
-0.42%
$ 110.78 million $ 11 million
Dec 24, 2024 $ 0.0977
+6.83%
$ 111.24 million $ 15.96 million
Dec 23, 2024 $ 0.0914
+3.38%
$ 104.08 million $ 7.69 million
Dec 22, 2024 $ 0.0884
+0.50%
$ 100.69 million $ 6.83 million
Dec 21, 2024 $ 0.088
-3.89%
$ 100.19 million $ 9.3 million
Dec 20, 2024 $ 0.0915
+1.41%
$ 104.25 million $ 11.63 million
Dec 19, 2024 $ 0.0902
-5.30%
$ 102.74 million $ 17.65 million
Dec 18, 2024 $ 0.0953
-7.56%
$ 108.51 million $ 12.63 million
Dec 17, 2024 $ 0.103
-4.88%
$ 117.39 million $ 13.21 million
Dec 16, 2024 $ 0.108
-6.15%
$ 123.54 million $ 40.21 million
Dec 15, 2024 $ 0.116
+11.88%
$ 131.69 million $ 49.89 million
Dec 14, 2024 $ 0.103
-7.06%
$ 117.71 million $ 12.06 million
Dec 13, 2024 $ 0.111
-7.16%
$ 126.76 million $ 51.05 million
Dec 12, 2024 $ 0.12
+17.45%
$ 136.41 million $ 80.95 million
Dec 11, 2024 $ 0.102
+6.20%
$ 116.14 million $ 7.35 million
Dec 10, 2024 $ 0.096
-2.86%
$ 109.36 million $ 11.64 million
Dec 9, 2024 $ 0.0989
-13.12%
$ 112.57 million $ 16.55 million
Dec 8, 2024 $ 0.114
-0.51%
$ 129.45 million $ 11.74 million
Dec 7, 2024 $ 0.114
+0.24%
$ 130.11 million $ 13.18 million
Dec 6, 2024 $ 0.114
+0.56%
$ 129.79 million $ 16.58 million
Dec 5, 2024 $ 0.113
+1.73%
$ 129.38 million $ 46.34 million
Dec 4, 2024 $ 0.111
+3.41%
$ 126.7 million $ 32.78 million
Dec 3, 2024 $ 0.108
+8.18%
$ 122.52 million $ 28.14 million
Dec 2, 2024 $ 0.0995
-5.47%
$ 113.26 million $ 19.86 million
Dec 1, 2024 $ 0.105
+2.06%
$ 119.71 million $ 13.96 million
Nov 30, 2024 $ 0.103
-3.45%
$ 117.3 million $ 14.82 million
Nov 29, 2024 $ 0.107
+4.13%
$ 121.49 million $ 25.7 million
Nov 28, 2024 $ 0.102
+7.71%
$ 116.67 million $ 37.17 million
Nov 27, 2024 $ 0.0951
+1.87%
$ 108.32 million $ 11.9 million