Acala Historical Data

ACA Page 20
Download
Date Close Price change Market cap Trading volume
Sep 4, 2023 $ 0.0418
-2.62%
$ 33.43 million $ 2.27 million
Sep 3, 2023 $ 0.0429
-3.11%
$ 34.33 million $ 3.74 million
Sep 2, 2023 $ 0.0443
+8.03%
$ 35.43 million $ 9.48 million
Sep 1, 2023 $ 0.041
-1.14%
$ 32.8 million $ 2.52 million
Aug 31, 2023 $ 0.0415
-4.90%
$ 33.18 million $ 2.29 million
Aug 30, 2023 $ 0.0436
-2.41%
$ 34.88 million $ 2.59 million
Aug 29, 2023 $ 0.0447
+0.40%
$ 35.74 million $ 3.53 million
Aug 28, 2023 $ 0.0445
-2.12%
$ 35.6 million $ 3.09 million
Aug 27, 2023 $ 0.0455
-0.47%
$ 36.37 million $ 2 million
Aug 26, 2023 $ 0.0457
+0.03%
$ 36.54 million $ 3.57 million
Aug 25, 2023 $ 0.0457
-0.23%
$ 36.53 million $ 5.95 million
Aug 24, 2023 $ 0.0458
-4.25%
$ 36.61 million $ 4.53 million
Aug 23, 2023 $ 0.0478
+5.50%
$ 38.24 million $ 3.12 million
Aug 22, 2023 $ 0.0453
-2.63%
$ 36.25 million $ 3.84 million
Aug 21, 2023 $ 0.0465
-4.39%
$ 37.23 million $ 2.37 million
Aug 20, 2023 $ 0.0487
-0.60%
$ 38.94 million $ 2.18 million
Aug 19, 2023 $ 0.049
+1.26%
$ 39.17 million $ 3.57 million
Aug 18, 2023 $ 0.0484
+0.03%
$ 38.68 million $ 4.41 million
Aug 17, 2023 $ 0.0483
-5.14%
$ 37.29 million $ 13.08 million
Aug 16, 2023 $ 0.051
-6.07%
$ 39.31 million $ 5.29 million
Aug 15, 2023 $ 0.0543
-7.38%
$ 41.85 million $ 6.07 million
Aug 14, 2023 $ 0.0586
-0.80%
$ 45.19 million $ 4.37 million
Aug 13, 2023 $ 0.059
-0.78%
$ 45.55 million $ 3.62 million
Aug 12, 2023 $ 0.0595
+1.04%
$ 45.91 million $ 7.37 million
Aug 11, 2023 $ 0.0589
+3.22%
$ 45.44 million $ 8.95 million
Aug 10, 2023 $ 0.0571
-0.42%
$ 44.02 million $ 2.53 million
Aug 9, 2023 $ 0.0573
-0.73%
$ 44.21 million $ 4.81 million
Aug 8, 2023 $ 0.0577
-0.59%
$ 44.53 million $ 6.12 million
Aug 7, 2023 $ 0.0581
-2.82%
$ 44.8 million $ 5.18 million
Aug 6, 2023 $ 0.0598
+2.05%
$ 46.1 million $ 8.98 million
Aug 5, 2023 $ 0.0586
-2.20%
$ 45.17 million $ 8.21 million
Aug 4, 2023 $ 0.0599
-4.68%
$ 46.19 million $ 5.86 million
Aug 3, 2023 $ 0.0628
-3.55%
$ 48.45 million $ 6.59 million
Aug 2, 2023 $ 0.0651
-3.12%
$ 50.24 million $ 5.86 million
Aug 1, 2023 $ 0.0672
-0.07%
$ 51.86 million $ 7.79 million
Jul 31, 2023 $ 0.0673
+3.24%
$ 51.89 million $ 11.5 million
Jul 30, 2023 $ 0.0652
-2.86%
$ 50.26 million $ 6.73 million
Jul 29, 2023 $ 0.0671
-0.07%
$ 51.75 million $ 7.13 million
Jul 28, 2023 $ 0.0671
+0.38%
$ 51.78 million $ 8.86 million
Jul 27, 2023 $ 0.0669
-0.86%
$ 51.59 million $ 10.33 million
Jul 26, 2023 $ 0.0675
-0.08%
$ 52.04 million $ 7.41 million
Jul 25, 2023 $ 0.0675
+3.57%
$ 52.08 million $ 33.78 million
Jul 24, 2023 $ 0.0652
-5.84%
$ 50.28 million $ 10.78 million
Jul 23, 2023 $ 0.0692
+0.28%
$ 53.4 million $ 13.41 million
Jul 22, 2023 $ 0.069
-3.66%
$ 53.25 million $ 8.85 million
Jul 21, 2023 $ 0.0716
-4.14%
$ 52.62 million $ 19.4 million
Jul 20, 2023 $ 0.0747
+15.88%
$ 54.9 million $ 74.43 million
Jul 19, 2023 $ 0.0645
-0.17%
$ 47.37 million $ 12.3 million
Jul 18, 2023 $ 0.0646
-9.58%
$ 47.45 million $ 16.45 million
Jul 17, 2023 $ 0.0714
+15.41%
$ 52.48 million $ 36.2 million