Acala Historical Data

ACA Page 13
Download
Date Close Price change Market cap Trading volume
Aug 18, 2024 $ 0.0546
+1.79%
$ 55.8 million $ 2.44 million
Aug 17, 2024 $ 0.0537
+1.95%
$ 54.82 million $ 3.09 million
Aug 16, 2024 $ 0.0526
+2.08%
$ 53.76 million $ 2.37 million
Aug 15, 2024 $ 0.0516
-3.82%
$ 52.67 million $ 2.16 million
Aug 14, 2024 $ 0.0536
-2.48%
$ 54.76 million $ 2.15 million
Aug 13, 2024 $ 0.055
+0.55%
$ 56.19 million $ 2.12 million
Aug 12, 2024 $ 0.0548
+1.91%
$ 55.92 million $ 3.24 million
Aug 11, 2024 $ 0.0537
-5.11%
$ 54.87 million $ 5.28 million
Aug 10, 2024 $ 0.0566
-0.39%
$ 57.83 million $ 2.4 million
Aug 9, 2024 $ 0.0568
-0.54%
$ 58.02 million $ 3.11 million
Aug 8, 2024 $ 0.0571
+13.00%
$ 58.3 million $ 3.23 million
Aug 7, 2024 $ 0.0505
-4.40%
$ 51.6 million $ 2.92 million
Aug 6, 2024 $ 0.0528
+5.83%
$ 53.97 million $ 3.71 million
Aug 5, 2024 $ 0.0499
-5.28%
$ 51 million $ 5.7 million
Aug 4, 2024 $ 0.0527
-6.82%
$ 53.86 million $ 2.52 million
Aug 3, 2024 $ 0.0566
-6.01%
$ 57.8 million $ 2.6 million
Aug 2, 2024 $ 0.0602
-6.34%
$ 61.5 million $ 2.38 million
Aug 1, 2024 $ 0.0643
-1.61%
$ 65.67 million $ 2.36 million
Jul 31, 2024 $ 0.0654
-2.60%
$ 66.75 million $ 2.18 million
Jul 30, 2024 $ 0.0671
-7.52%
$ 68.52 million $ 2.48 million
Jul 29, 2024 $ 0.0726
+3.84%
$ 74.09 million $ 1.86 million
Jul 28, 2024 $ 0.0699
-0.76%
$ 71.35 million $ 5.42 million
Jul 27, 2024 $ 0.0705
-0.36%
$ 71.99 million $ 1.52 million
Jul 26, 2024 $ 0.0707
+6.52%
$ 72.25 million $ 1.76 million
Jul 25, 2024 $ 0.0665
-1.03%
$ 67.87 million $ 2.95 million
Jul 24, 2024 $ 0.0671
-2.55%
$ 68.54 million $ 2.11 million
Jul 23, 2024 $ 0.0689
-5.28%
$ 70.34 million $ 2.74 million
Jul 22, 2024 $ 0.0727
-1.37%
$ 74.26 million $ 5.4 million
Jul 21, 2024 $ 0.0737
+0.03%
$ 75.29 million $ 2.73 million
Jul 20, 2024 $ 0.0737
+0.87%
$ 75.27 million $ 3.02 million
Jul 19, 2024 $ 0.0731
-0.02%
$ 74.62 million $ 9.26 million
Jul 18, 2024 $ 0.0731
-1.01%
$ 74.63 million $ 5.26 million
Jul 17, 2024 $ 0.0738
+7.89%
$ 75.4 million $ 13.61 million
Jul 16, 2024 $ 0.0684
+0.58%
$ 65.86 million $ 4.54 million
Jul 15, 2024 $ 0.068
+5.05%
$ 65.48 million $ 5.87 million
Jul 14, 2024 $ 0.0648
+4.84%
$ 62.38 million $ 17.42 million
Jul 13, 2024 $ 0.0618
+3.26%
$ 59.5 million $ 2.36 million
Jul 12, 2024 $ 0.0599
+1.27%
$ 57.63 million $ 2.67 million
Jul 11, 2024 $ 0.0591
-1.70%
$ 56.9 million $ 3.34 million
Jul 10, 2024 $ 0.0601
+2.07%
$ 57.88 million $ 2.38 million
Jul 9, 2024 $ 0.0589
+0.51%
$ 56.71 million $ 2.51 million
Jul 8, 2024 $ 0.0586
+5.24%
$ 56.42 million $ 3.53 million
Jul 7, 2024 $ 0.0557
-6.62%
$ 53.61 million $ 3.42 million
Jul 6, 2024 $ 0.0597
+6.95%
$ 57.41 million $ 3.27 million
Jul 5, 2024 $ 0.0558
-3.86%
$ 53.68 million $ 6.17 million
Jul 4, 2024 $ 0.058
-10.68%
$ 55.81 million $ 3.45 million
Jul 3, 2024 $ 0.0649
-5.60%
$ 62.49 million $ 3.09 million
Jul 2, 2024 $ 0.0688
+1.15%
$ 66.2 million $ 2.44 million
Jul 1, 2024 $ 0.068
-2.64%
$ 65.44 million $ 4.29 million
Jun 30, 2024 $ 0.0698
+6.07%
$ 67.21 million $ 7.49 million