Acala Historical Data

ACA Page 12
Download
Date Close Price change Market cap Trading volume
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
Nov 26, 2024 $ 0.0934
-5.64%
$ 106.33 million $ 13.71 million
Nov 25, 2024 $ 0.099
+0.91%
$ 112.69 million $ 30.21 million
Nov 24, 2024 $ 0.0981
-4.43%
$ 111.67 million $ 31.67 million
Nov 23, 2024 $ 0.102
-3.84%
$ 116.72 million $ 56.66 million
Nov 22, 2024 $ 0.107
+23.10%
$ 121.37 million $ 146.53 million
Nov 21, 2024 $ 0.0866
+3.50%
$ 98.6 million $ 33.89 million
Nov 20, 2024 $ 0.0836
+9.04%
$ 95.21 million $ 117.87 million
Nov 19, 2024 $ 0.0767
-10.24%
$ 87.31 million $ 23.23 million
Nov 18, 2024 $ 0.0854
-7.87%
$ 97.27 million $ 75.25 million
Nov 17, 2024 $ 0.0927
+33.31%
$ 105.6 million $ 378.35 million
Nov 16, 2024 $ 0.0696
+19.05%
$ 79.22 million $ 55.22 million
Nov 15, 2024 $ 0.0584
+0.57%
$ 66.49 million $ 5.46 million
Nov 14, 2024 $ 0.0581
-3.38%
$ 66.12 million $ 4.61 million
Nov 13, 2024 $ 0.0601
-5.21%
$ 68.43 million $ 6.57 million
Nov 12, 2024 $ 0.0633
-2.21%
$ 72.05 million $ 7.11 million
Nov 11, 2024 $ 0.0647
+3.84%
$ 73.68 million $ 4.91 million
Nov 10, 2024 $ 0.0623
+3.17%
$ 70.89 million $ 7.2 million
Nov 9, 2024 $ 0.0604
+2.27%
$ 68.76 million $ 4.48 million
Nov 8, 2024 $ 0.0591
+2.83%
$ 67.3 million $ 8.13 million
Nov 7, 2024 $ 0.0575
-1.16%
$ 62.07 million $ 2.64 million
Nov 6, 2024 $ 0.0582
+12.48%
$ 62.81 million $ 2.7 million
Nov 5, 2024 $ 0.0517
+2.71%
$ 55.84 million $ 1.64 million
Nov 4, 2024 $ 0.0504
-2.68%
$ 54.4 million $ 1.56 million
Nov 3, 2024 $ 0.0518
-3.63%
$ 55.9 million $ 1.77 million
Nov 2, 2024 $ 0.0537
-2.79%
$ 58 million $ 1.47 million
Nov 1, 2024 $ 0.0553
-0.91%
$ 59.67 million $ 1.9 million
Oct 31, 2024 $ 0.0557
-5.88%
$ 60.14 million $ 1.87 million
Oct 30, 2024 $ 0.0592
-0.90%
$ 63.9 million $ 1.68 million
Oct 29, 2024 $ 0.0597
+2.94%
$ 64.48 million $ 1.97 million
Oct 28, 2024 $ 0.058
+1.70%
$ 62.68 million $ 1.87 million
Oct 27, 2024 $ 0.0571
+3.65%
$ 61.63 million $ 1.55 million
Oct 26, 2024 $ 0.0551
-0.90%
$ 59.51 million $ 2.27 million
Oct 25, 2024 $ 0.0557
-10.00%
$ 60.16 million $ 3.96 million
Oct 24, 2024 $ 0.0619
+5.56%
$ 66.84 million $ 10.72 million
Oct 23, 2024 $ 0.0586
-5.60%
$ 63.32 million $ 2.57 million
Oct 22, 2024 $ 0.062
-0.46%
$ 66.96 million $ 3.17 million
Oct 21, 2024 $ 0.0623
-1.75%
$ 67.27 million $ 4.41 million
Oct 20, 2024 $ 0.0634
+6.50%
$ 68.47 million $ 4.96 million
Oct 19, 2024 $ 0.0595
+0.08%
$ 64.29 million $ 3.04 million