Acala Historical Data

ACA Page 17
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $ 0.0859
+8.41%
$ 76.11 million $ 9.7 million
Jan 31, 2024 $ 0.0793
-3.51%
$ 70.2 million $ 6.54 million
Jan 30, 2024 $ 0.0821
-1.41%
$ 72.75 million $ 4.12 million
Jan 29, 2024 $ 0.0833
+2.41%
$ 73.79 million $ 3.93 million
Jan 28, 2024 $ 0.0814
-3.94%
$ 72.06 million $ 4.91 million
Jan 27, 2024 $ 0.0847
+1.12%
$ 75.02 million $ 5.54 million
Jan 26, 2024 $ 0.0838
+8.50%
$ 74.19 million $ 22.77 million
Jan 25, 2024 $ 0.0772
-2.20%
$ 68.38 million $ 5.03 million
Jan 24, 2024 $ 0.0789
-0.93%
$ 69.91 million $ 6.18 million
Jan 23, 2024 $ 0.0797
-3.95%
$ 70.57 million $ 8.12 million
Jan 22, 2024 $ 0.083
-10.49%
$ 73.47 million $ 9.46 million
Jan 21, 2024 $ 0.0927
-1.43%
$ 82.09 million $ 7.18 million
Jan 20, 2024 $ 0.094
-0.65%
$ 83.28 million $ 9.02 million
Jan 19, 2024 $ 0.0946
+2.68%
$ 83.82 million $ 10.1 million
Jan 18, 2024 $ 0.0922
-6.87%
$ 81.63 million $ 10.96 million
Jan 17, 2024 $ 0.099
-2.22%
$ 87.65 million $ 9.51 million
Jan 16, 2024 $ 0.101
-0.75%
$ 89.64 million $ 9.81 million
Jan 15, 2024 $ 0.102
+2.28%
$ 90.32 million $ 10.04 million
Jan 14, 2024 $ 0.0997
-4.10%
$ 88.3 million $ 11.44 million
Jan 13, 2024 $ 0.104
+1.93%
$ 92.07 million $ 14.46 million
Jan 12, 2024 $ 0.102
-2.86%
$ 90.33 million $ 18.83 million
Jan 11, 2024 $ 0.105
-3.22%
$ 92.98 million $ 22.96 million
Jan 10, 2024 $ 0.108
+12.05%
$ 96.07 million $ 27.31 million
Jan 9, 2024 $ 0.0968
-4.48%
$ 85.74 million $ 13.21 million
Jan 8, 2024 $ 0.101
+4.88%
$ 89.76 million $ 15.24 million
Jan 7, 2024 $ 0.0966
-3.40%
$ 85.59 million $ 12 million
Jan 6, 2024 $ 0.1
-5.61%
$ 88.6 million $ 19.12 million
Jan 5, 2024 $ 0.106
-7.15%
$ 93.86 million $ 22.66 million
Jan 4, 2024 $ 0.114
+4.58%
$ 101.09 million $ 34.46 million
Jan 3, 2024 $ 0.109
-3.05%
$ 96.65 million $ 28.02 million
Jan 2, 2024 $ 0.113
+5.91%
$ 99.69 million $ 39.39 million
Jan 1, 2024 $ 0.106
+8.35%
$ 94.13 million $ 7.17 million
Dec 31, 2023 $ 0.0981
-6.86%
$ 86.88 million $ 12.63 million
Dec 30, 2023 $ 0.105
-6.92%
$ 93.27 million $ 20.8 million
Dec 29, 2023 $ 0.113
+13.65%
$ 100.21 million $ 44 million
Dec 28, 2023 $ 0.0996
-10.25%
$ 88.18 million $ 13.56 million
Dec 27, 2023 $ 0.111
+1.35%
$ 98.25 million $ 16.07 million
Dec 26, 2023 $ 0.109
-8.84%
$ 96.95 million $ 29.97 million
Dec 25, 2023 $ 0.12
-0.70%
$ 106.35 million $ 83.27 million
Dec 24, 2023 $ 0.121
+12.99%
$ 107.1 million $ 195.16 million
Dec 23, 2023 $ 0.107
+32.79%
$ 94.79 million $ 53.51 million
Dec 22, 2023 $ 0.0806
-2.15%
$ 71.38 million $ 9.38 million
Dec 21, 2023 $ 0.0824
+5.72%
$ 72.94 million $ 10.17 million
Dec 20, 2023 $ 0.0779
+4.69%
$ 68.99 million $ 7.03 million
Dec 19, 2023 $ 0.0744
+0.35%
$ 65.9 million $ 5.39 million
Dec 18, 2023 $ 0.0741
-0.79%
$ 65.67 million $ 15.2 million
Dec 17, 2023 $ 0.0747
+6.27%
$ 66.19 million $ 15.82 million
Dec 16, 2023 $ 0.0703
-2.34%
$ 62.28 million $ 8.18 million
Dec 15, 2023 $ 0.072
-6.64%
$ 63.77 million $ 10.01 million
Dec 14, 2023 $ 0.0771
-2.01%
$ 68.31 million $ 13.59 million