Acala Historical Data

ACA Page 20
Download
Date Close Price change Market cap Trading volume
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
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