Acala Historical Data

ACA Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 21, 2024 $ 0.173
-6.26%
$ 166.22 million $ 27.25 million
Mar 20, 2024 $ 0.184
+10.42%
$ 177.31 million $ 39.17 million
Mar 19, 2024 $ 0.167
-4.91%
$ 160.58 million $ 36.46 million
Mar 18, 2024 $ 0.175
-9.30%
$ 168.89 million $ 29.4 million
Mar 17, 2024 $ 0.193
-2.98%
$ 186.22 million $ 59.66 million
Mar 16, 2024 $ 0.199
+16.01%
$ 191.92 million $ 113.58 million
Mar 15, 2024 $ 0.172
-6.28%
$ 165.42 million $ 37.99 million
Mar 14, 2024 $ 0.183
-8.30%
$ 176.48 million $ 61.21 million
Mar 13, 2024 $ 0.2
+5.45%
$ 192.48 million $ 171.74 million
Mar 12, 2024 $ 0.19
+30.77%
$ 182.57 million $ 129.67 million
Mar 11, 2024 $ 0.145
+9.48%
$ 139.6 million $ 26.3 million
Mar 10, 2024 $ 0.132
-2.37%
$ 127.51 million $ 16.48 million
Mar 9, 2024 $ 0.136
+5.08%
$ 130.61 million $ 17.16 million
Mar 8, 2024 $ 0.129
-2.92%
$ 124.29 million $ 15.95 million
Mar 7, 2024 $ 0.133
+3.18%
$ 128.02 million $ 15.6 million
Mar 6, 2024 $ 0.129
+9.58%
$ 124.07 million $ 16.09 million
Mar 5, 2024 $ 0.118
-9.01%
$ 113.24 million $ 29.79 million
Mar 4, 2024 $ 0.129
-3.53%
$ 124.46 million $ 25.04 million
Mar 3, 2024 $ 0.134
+2.71%
$ 129.01 million $ 54.13 million
Mar 2, 2024 $ 0.131
+8.70%
$ 125.62 million $ 27.78 million
Mar 1, 2024 $ 0.12
+4.64%
$ 115.57 million $ 20.06 million
Feb 29, 2024 $ 0.115
+2.38%
$ 110.46 million $ 18.71 million
Feb 28, 2024 $ 0.112
-4.79%
$ 107.89 million $ 29.64 million
Feb 27, 2024 $ 0.118
+7.98%
$ 113.32 million $ 18.14 million
Feb 26, 2024 $ 0.109
+5.48%
$ 104.95 million $ 17.98 million
Feb 25, 2024 $ 0.103
-0.69%
$ 99.51 million $ 7.81 million
Feb 24, 2024 $ 0.104
-4.40%
$ 100.19 million $ 12.11 million
Feb 23, 2024 $ 0.109
+9.38%
$ 104.8 million $ 25.55 million
Feb 22, 2024 $ 0.0995
-1.72%
$ 95.81 million $ 10.2 million
Feb 21, 2024 $ 0.101
-3.20%
$ 97.49 million $ 8.77 million
Feb 20, 2024 $ 0.105
-5.28%
$ 100.71 million $ 11.04 million
Feb 19, 2024 $ 0.11
-1.53%
$ 106.32 million $ 10.09 million
Feb 18, 2024 $ 0.112
-0.72%
$ 107.97 million $ 9.05 million
Feb 17, 2024 $ 0.113
-0.90%
$ 108.75 million $ 10.27 million
Feb 16, 2024 $ 0.114
-0.49%
$ 109.75 million $ 11.96 million
Feb 15, 2024 $ 0.115
-4.27%
$ 110.29 million $ 12.21 million
Feb 14, 2024 $ 0.12
+2.37%
$ 115.22 million $ 13.77 million
Feb 13, 2024 $ 0.117
-3.23%
$ 112.56 million $ 13.1 million
Feb 12, 2024 $ 0.121
-1.23%
$ 116.32 million $ 34.06 million