Acala Historical Data

ACA Page 19
Download
Date Close Price change Market cap Trading volume
Oct 24, 2023 $ 0.0502
+2.61%
$ 41.63 million $ 11.21 million
Oct 23, 2023 $ 0.049
+3.90%
$ 40.57 million $ 4.1 million
Oct 22, 2023 $ 0.0471
-0.60%
$ 39.05 million $ 1.62 million
Oct 21, 2023 $ 0.0474
+2.26%
$ 39.28 million $ 1.84 million
Oct 20, 2023 $ 0.0464
+2.01%
$ 38.41 million $ 2.66 million
Oct 19, 2023 $ 0.0454
-0.88%
$ 37.65 million $ 4.07 million
Oct 18, 2023 $ 0.0458
+0.75%
$ 37.98 million $ 5.38 million
Oct 17, 2023 $ 0.0455
+0.10%
$ 37.7 million $ 5.73 million
Oct 16, 2023 $ 0.0455
+2.24%
$ 37.66 million $ 2.83 million
Oct 15, 2023 $ 0.0445
-0.97%
$ 36.84 million $ 2.32 million
Oct 14, 2023 $ 0.0449
-0.46%
$ 37.2 million $ 1.98 million
Oct 13, 2023 $ 0.0451
+4.53%
$ 37.37 million $ 7.84 million
Oct 12, 2023 $ 0.0432
-3.74%
$ 35.76 million $ 2.35 million
Oct 11, 2023 $ 0.0448
-2.09%
$ 37.14 million $ 2.21 million
Oct 10, 2023 $ 0.0458
-0.72%
$ 37.94 million $ 1.85 million
Oct 9, 2023 $ 0.0461
-4.15%
$ 38.21 million $ 3.39 million
Oct 8, 2023 $ 0.0481
-3.93%
$ 39.87 million $ 2.07 million
Oct 7, 2023 $ 0.0501
-1.53%
$ 41.5 million $ 2.01 million
Oct 6, 2023 $ 0.0509
+1.16%
$ 42.14 million $ 3.04 million
Oct 5, 2023 $ 0.0503
-5.90%
$ 41.66 million $ 4.88 million
Oct 4, 2023 $ 0.0534
+4.45%
$ 44.27 million $ 13.6 million
Oct 3, 2023 $ 0.0512
-7.46%
$ 42.39 million $ 20.58 million
Oct 2, 2023 $ 0.0553
+11.98%
$ 45.8 million $ 40.66 million
Oct 1, 2023 $ 0.0494
+1.24%
$ 40.9 million $ 2.53 million
Sep 30, 2023 $ 0.0488
-0.66%
$ 40.4 million $ 3.55 million
Sep 29, 2023 $ 0.0491
-0.45%
$ 39.27 million $ 3.92 million
Sep 28, 2023 $ 0.0493
+1.82%
$ 39.44 million $ 2.64 million
Sep 27, 2023 $ 0.0484
+0.77%
$ 38.74 million $ 3.18 million
Sep 26, 2023 $ 0.0481
-3.28%
$ 38.44 million $ 2.97 million
Sep 25, 2023 $ 0.0497
+5.35%
$ 39.74 million $ 9.24 million
Sep 24, 2023 $ 0.0472
-4.19%
$ 37.73 million $ 2.65 million
Sep 23, 2023 $ 0.0492
+4.21%
$ 39.38 million $ 9.75 million
Sep 22, 2023 $ 0.0472
+1.81%
$ 37.78 million $ 1.47 million
Sep 21, 2023 $ 0.0464
-2.57%
$ 37.11 million $ 2.1 million
Sep 20, 2023 $ 0.0476
-1.54%
$ 38.09 million $ 2.03 million
Sep 19, 2023 $ 0.0484
+1.05%
$ 38.68 million $ 2.19 million
Sep 18, 2023 $ 0.0479
+2.85%
$ 38.28 million $ 3.74 million
Sep 17, 2023 $ 0.0465
-6.00%
$ 37.22 million $ 2.66 million
Sep 16, 2023 $ 0.0495
-0.79%
$ 39.6 million $ 3.19 million
Sep 15, 2023 $ 0.0499
+6.54%
$ 39.91 million $ 11.73 million
Sep 14, 2023 $ 0.0468
-0.34%
$ 37.46 million $ 9.23 million
Sep 13, 2023 $ 0.047
+7.71%
$ 37.59 million $ 8 million
Sep 12, 2023 $ 0.0436
+0.87%
$ 34.9 million $ 5.68 million
Sep 11, 2023 $ 0.0432
-4.91%
$ 34.6 million $ 10.53 million
Sep 10, 2023 $ 0.0455
+0.21%
$ 36.38 million $ 7.03 million
Sep 9, 2023 $ 0.0454
+1.59%
$ 36.31 million $ 2.74 million
Sep 8, 2023 $ 0.0447
-4.68%
$ 35.74 million $ 7.92 million
Sep 7, 2023 $ 0.0469
+11.27%
$ 37.5 million $ 28.58 million
Sep 6, 2023 $ 0.0421
-0.92%
$ 33.7 million $ 2.34 million
Sep 5, 2023 $ 0.0425
+1.76%
$ 34.01 million $ 2.04 million