Acala Historical Data

ACA Page 16
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 0.108
-1.02%
$ 104.11 million $ 8.17 million
May 20, 2024 $ 0.109
+6.34%
$ 105.18 million $ 6 million
May 19, 2024 $ 0.103
-5.73%
$ 98.91 million $ 4.03 million
May 18, 2024 $ 0.109
+1.38%
$ 104.93 million $ 4.09 million
May 17, 2024 $ 0.108
+3.04%
$ 103.5 million $ 4.62 million
May 16, 2024 $ 0.104
-2.66%
$ 100.45 million $ 4.4 million
May 15, 2024 $ 0.107
+7.10%
$ 103.2 million $ 4.96 million
May 14, 2024 $ 0.1
-3.45%
$ 96.35 million $ 5.14 million
May 13, 2024 $ 0.104
-2.99%
$ 99.8 million $ 5.55 million
May 12, 2024 $ 0.107
+2.13%
$ 102.88 million $ 6.55 million
May 11, 2024 $ 0.105
-0.62%
$ 100.74 million $ 4.28 million
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