Acala Historical Data

ACA Page 15
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $ 0.105
-6.06%
$ 101.35 million $ 6.56 million
May 9, 2024 $ 0.112
+0.40%
$ 107.89 million $ 6.88 million
May 8, 2024 $ 0.112
-5.25%
$ 107.46 million $ 7.86 million
May 7, 2024 $ 0.118
+4.30%
$ 113.41 million $ 15.41 million
May 6, 2024 $ 0.113
-4.57%
$ 108.73 million $ 5.55 million
May 5, 2024 $ 0.118
+1.69%
$ 113.94 million $ 4.47 million
May 4, 2024 $ 0.116
+1.93%
$ 112.04 million $ 5.71 million
May 3, 2024 $ 0.114
+5.31%
$ 109.92 million $ 7.5 million
May 2, 2024 $ 0.108
+2.11%
$ 104.38 million $ 6.78 million
May 1, 2024 $ 0.106
-1.02%
$ 102.22 million $ 13.64 million
Apr 30, 2024 $ 0.107
-8.88%
$ 102.74 million $ 11.3 million
Apr 29, 2024 $ 0.117
+6.75%
$ 112.75 million $ 20.95 million
Apr 28, 2024 $ 0.11
-2.05%
$ 105.62 million $ 4.53 million
Apr 27, 2024 $ 0.112
+2.55%
$ 107.83 million $ 4.8 million
Apr 26, 2024 $ 0.109
-4.38%
$ 105.15 million $ 6.18 million
Apr 25, 2024 $ 0.114
-0.02%
$ 109.97 million $ 6.13 million
Apr 24, 2024 $ 0.114
-5.24%
$ 109.99 million $ 8.06 million
Apr 23, 2024 $ 0.121
+1.03%
$ 116.07 million $ 6.16 million
Apr 22, 2024 $ 0.119
+1.15%
$ 114.89 million $ 7.37 million
Apr 21, 2024 $ 0.118
-0.42%
$ 113.58 million $ 7.23 million
Apr 20, 2024 $ 0.119
+7.60%
$ 114.06 million $ 8.18 million
Apr 19, 2024 $ 0.11
+1.01%
$ 106 million $ 14.33 million
Apr 18, 2024 $ 0.109
+4.99%
$ 104.94 million $ 22.09 million
Apr 17, 2024 $ 0.104
-5.29%
$ 99.95 million $ 5.96 million
Apr 16, 2024 $ 0.11
+3.86%
$ 105.53 million $ 6.73 million
Apr 15, 2024 $ 0.106
-5.95%
$ 101.61 million $ 8.94 million
Apr 14, 2024 $ 0.112
+7.86%
$ 108.04 million $ 12.63 million
Apr 13, 2024 $ 0.104
-14.30%
$ 100.17 million $ 14.05 million
Apr 12, 2024 $ 0.121
-17.63%
$ 116.88 million $ 12.49 million
Apr 11, 2024 $ 0.147
-4.18%
$ 141.89 million $ 8.16 million
Apr 10, 2024 $ 0.154
-4.24%
$ 148.07 million $ 11.39 million
Apr 9, 2024 $ 0.161
-4.77%
$ 154.62 million $ 21.36 million
Apr 8, 2024 $ 0.169
+6.57%
$ 162.38 million $ 18.64 million
Apr 7, 2024 $ 0.158
+3.25%
$ 152.37 million $ 13.01 million
Apr 6, 2024 $ 0.153
+2.37%
$ 147.58 million $ 8.94 million
Apr 5, 2024 $ 0.15
-5.98%
$ 144.17 million $ 10.42 million
Apr 4, 2024 $ 0.159
+2.28%
$ 153.33 million $ 11.8 million
Apr 3, 2024 $ 0.156
-2.06%
$ 149.99 million $ 17.61 million
Apr 2, 2024 $ 0.159
-6.66%
$ 153.13 million $ 19.17 million
Apr 1, 2024 $ 0.17
-6.93%
$ 164.05 million $ 15.32 million
Mar 31, 2024 $ 0.183
-5.75%
$ 176.29 million $ 18.87 million
Mar 30, 2024 $ 0.194
+12.28%
$ 187.04 million $ 30.81 million
Mar 29, 2024 $ 0.173
-5.30%
$ 166.59 million $ 15.3 million
Mar 28, 2024 $ 0.183
+0.77%
$ 175.91 million $ 21.64 million
Mar 27, 2024 $ 0.181
-5.86%
$ 174.56 million $ 16.98 million
Mar 26, 2024 $ 0.193
-3.97%
$ 185.43 million $ 22.85 million
Mar 25, 2024 $ 0.201
-2.42%
$ 193.1 million $ 33.22 million
Mar 24, 2024 $ 0.206
-1.00%
$ 197.88 million $ 86.1 million
Mar 23, 2024 $ 0.208
+23.22%
$ 199.77 million $ 25.45 million
Mar 22, 2024 $ 0.168
-2.46%
$ 162.12 million $ 19.83 million