Acala Historical Data

ACA Page 18
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $ 0.0787
-3.55%
$ 69.71 million $ 12.31 million
Dec 12, 2023 $ 0.0816
+10.11%
$ 72.28 million $ 23.66 million
Dec 11, 2023 $ 0.0741
+3.31%
$ 65.65 million $ 32.2 million
Dec 10, 2023 $ 0.0717
+0.53%
$ 63.54 million $ 5.86 million
Dec 9, 2023 $ 0.0714
-2.28%
$ 63.21 million $ 9.37 million
Dec 8, 2023 $ 0.073
+4.40%
$ 64.69 million $ 7.77 million
Dec 7, 2023 $ 0.07
+1.15%
$ 61.96 million $ 7.31 million
Dec 6, 2023 $ 0.0692
+2.13%
$ 57.3 million $ 20.81 million
Dec 5, 2023 $ 0.0677
+7.36%
$ 56.11 million $ 17.65 million
Dec 4, 2023 $ 0.0631
+1.97%
$ 52.27 million $ 7 million
Dec 3, 2023 $ 0.0619
-2.65%
$ 51.25 million $ 4.79 million
Dec 2, 2023 $ 0.0635
+0.72%
$ 52.65 million $ 4.33 million
Dec 1, 2023 $ 0.0631
+0.57%
$ 52.27 million $ 5.72 million
Nov 30, 2023 $ 0.0627
+2.53%
$ 51.97 million $ 5.88 million
Nov 29, 2023 $ 0.0612
-3.91%
$ 50.69 million $ 8.51 million
Nov 28, 2023 $ 0.0637
-0.53%
$ 52.76 million $ 20.26 million
Nov 27, 2023 $ 0.064
+8.33%
$ 53.04 million $ 50.41 million
Nov 26, 2023 $ 0.0591
-1.79%
$ 48.96 million $ 6.37 million
Nov 25, 2023 $ 0.0602
+4.30%
$ 49.86 million $ 7.83 million
Nov 24, 2023 $ 0.0577
-0.49%
$ 47.8 million $ 9.44 million
Nov 23, 2023 $ 0.058
-2.89%
$ 48.04 million $ 9.46 million
Nov 22, 2023 $ 0.0597
+4.30%
$ 49.47 million $ 13.38 million
Nov 21, 2023 $ 0.0572
-3.73%
$ 47.43 million $ 50.6 million
Nov 20, 2023 $ 0.0595
+6.75%
$ 49.27 million $ 8.69 million
Nov 19, 2023 $ 0.0557
+0.37%
$ 46.15 million $ 4.53 million
Nov 18, 2023 $ 0.0555
-1.67%
$ 45.98 million $ 4.52 million
Nov 17, 2023 $ 0.0564
-0.42%
$ 46.76 million $ 8.38 million
Nov 16, 2023 $ 0.0567
-4.93%
$ 46.96 million $ 11.11 million
Nov 15, 2023 $ 0.0596
+3.77%
$ 49.4 million $ 8.93 million
Nov 14, 2023 $ 0.0574
-1.02%
$ 47.6 million $ 9.21 million
Nov 13, 2023 $ 0.058
-6.15%
$ 48.09 million $ 9.52 million
Nov 12, 2023 $ 0.0618
-0.94%
$ 51.26 million $ 11.95 million
Nov 11, 2023 $ 0.0624
+0.88%
$ 51.73 million $ 15.29 million
Nov 10, 2023 $ 0.0619
+1.88%
$ 51.28 million $ 12.75 million
Nov 9, 2023 $ 0.0607
-4.76%
$ 50.34 million $ 13.4 million
Nov 8, 2023 $ 0.0638
-1.97%
$ 52.87 million $ 11.21 million
Nov 7, 2023 $ 0.0651
-0.08%
$ 53.92 million $ 12.81 million
Nov 6, 2023 $ 0.0651
+4.33%
$ 54.03 million $ 12.54 million
Nov 5, 2023 $ 0.0624
-1.42%
$ 51.72 million $ 6.89 million
Nov 4, 2023 $ 0.0633
+5.45%
$ 52.47 million $ 10.59 million
Nov 3, 2023 $ 0.06
+9.63%
$ 49.75 million $ 22.22 million
Nov 2, 2023 $ 0.0548
-0.72%
$ 45.38 million $ 15.18 million
Nov 1, 2023 $ 0.0552
-2.53%
$ 45.71 million $ 12 million
Oct 31, 2023 $ 0.0566
+8.85%
$ 46.9 million $ 15.85 million
Oct 30, 2023 $ 0.052
+4.38%
$ 43.08 million $ 7.97 million
Oct 29, 2023 $ 0.0498
+0.97%
$ 41.31 million $ 3.01 million
Oct 28, 2023 $ 0.0493
+1.85%
$ 40.88 million $ 3.09 million
Oct 27, 2023 $ 0.0484
-2.07%
$ 40.13 million $ 4.11 million
Oct 26, 2023 $ 0.0495
-1.60%
$ 40.99 million $ 5.23 million
Oct 25, 2023 $ 0.0503
+0.05%
$ 41.65 million $ 3.36 million