Acala Historical Data

ACA Page 12
Download
Date Close Price change Market cap Trading volume
Oct 7, 2024 $ 0.0586
-2.26%
$ 63.28 million $ 4.53 million
Oct 6, 2024 $ 0.0599
+4.55%
$ 64.74 million $ 3.84 million
Oct 5, 2024 $ 0.0574
-2.17%
$ 61.94 million $ 3.34 million
Oct 4, 2024 $ 0.0586
+4.90%
$ 63.3 million $ 3.96 million
Oct 3, 2024 $ 0.0559
-2.50%
$ 60.34 million $ 4.53 million
Oct 2, 2024 $ 0.0573
-3.37%
$ 61.88 million $ 4.59 million
Oct 1, 2024 $ 0.0593
-9.42%
$ 64.04 million $ 6.15 million
Sep 30, 2024 $ 0.0655
-5.76%
$ 70.7 million $ 5.22 million
Sep 29, 2024 $ 0.0695
+0.47%
$ 75.02 million $ 4.52 million
Sep 28, 2024 $ 0.0691
-3.13%
$ 74.65 million $ 4.6 million
Sep 27, 2024 $ 0.0713
+4.07%
$ 77.01 million $ 10.5 million
Sep 26, 2024 $ 0.0685
+1.35%
$ 74 million $ 5.34 million
Sep 25, 2024 $ 0.0676
-2.74%
$ 73.02 million $ 6.42 million
Sep 24, 2024 $ 0.0695
+0.05%
$ 75.08 million $ 15.66 million
Sep 23, 2024 $ 0.0694
+10.05%
$ 74.99 million $ 10.87 million
Sep 22, 2024 $ 0.0631
-4.40%
$ 68.12 million $ 4.43 million
Sep 21, 2024 $ 0.066
+2.67%
$ 71.26 million $ 3.89 million
Sep 20, 2024 $ 0.0643
+1.64%
$ 69.4 million $ 4.91 million
Sep 19, 2024 $ 0.0632
+5.05%
$ 68.28 million $ 5.78 million
Sep 18, 2024 $ 0.0602
+3.35%
$ 65 million $ 4.2 million
Sep 17, 2024 $ 0.0582
+2.04%
$ 62.9 million $ 3.61 million
Sep 16, 2024 $ 0.0571
-3.57%
$ 61.64 million $ 4.13 million
Sep 15, 2024 $ 0.0592
-5.11%
$ 63.94 million $ 4.45 million
Sep 14, 2024 $ 0.0624
+1.30%
$ 67.38 million $ 7.48 million
Sep 13, 2024 $ 0.0616
+3.05%
$ 66.52 million $ 4.89 million
Sep 12, 2024 $ 0.0598
-0.65%
$ 64.55 million $ 4.5 million
Sep 11, 2024 $ 0.0602
-2.41%
$ 64.97 million $ 4.11 million
Sep 10, 2024 $ 0.0616
+2.31%
$ 66.57 million $ 4.26 million
Sep 9, 2024 $ 0.0603
+5.26%
$ 65.07 million $ 4.22 million
Sep 8, 2024 $ 0.0572
+3.36%
$ 61.82 million $ 3.37 million
Sep 7, 2024 $ 0.0554
-1.52%
$ 59.83 million $ 4.08 million
Sep 6, 2024 $ 0.0562
-2.10%
$ 60.72 million $ 4.57 million
Sep 5, 2024 $ 0.0574
-3.40%
$ 62.03 million $ 3.95 million
Sep 4, 2024 $ 0.0595
+2.85%
$ 64.21 million $ 4.63 million
Sep 3, 2024 $ 0.0578
-6.17%
$ 62.4 million $ 5.91 million
Sep 2, 2024 $ 0.0616
-5.18%
$ 66.5 million $ 14.1 million
Sep 1, 2024 $ 0.065
+11.66%
$ 70.17 million $ 23.52 million
Aug 31, 2024 $ 0.0582
-3.37%
$ 62.86 million $ 3.44 million
Aug 30, 2024 $ 0.0603
-0.92%
$ 61.54 million $ 4.05 million
Aug 29, 2024 $ 0.0608
+1.00%
$ 62.11 million $ 4.51 million
Aug 28, 2024 $ 0.0602
-1.91%
$ 61.49 million $ 4.49 million
Aug 27, 2024 $ 0.0614
-8.77%
$ 62.72 million $ 3.61 million
Aug 26, 2024 $ 0.0673
-4.42%
$ 68.73 million $ 4.02 million
Aug 25, 2024 $ 0.0704
-0.16%
$ 71.9 million $ 9.59 million
Aug 24, 2024 $ 0.0705
+4.23%
$ 72.02 million $ 9.71 million
Aug 23, 2024 $ 0.0677
+5.85%
$ 69.1 million $ 3.73 million
Aug 22, 2024 $ 0.0639
+0.76%
$ 65.27 million $ 3.39 million
Aug 21, 2024 $ 0.0634
+6.61%
$ 64.78 million $ 3.9 million
Aug 20, 2024 $ 0.0595
+2.71%
$ 60.72 million $ 4 million
Aug 19, 2024 $ 0.0579
+5.95%
$ 59.12 million $ 12.84 million