Acala Historical Data

ACA Page 21
Download
Date Close Price change Market cap Trading volume
Jul 16, 2023 $ 0.0619
-7.70%
$ 45.47 million $ 7.19 million
Jul 15, 2023 $ 0.0671
-4.24%
$ 49.26 million $ 9.6 million
Jul 14, 2023 $ 0.07
-4.55%
$ 51.44 million $ 14.17 million
Jul 13, 2023 $ 0.0734
-2.92%
$ 53.9 million $ 12.77 million
Jul 12, 2023 $ 0.0756
+1.76%
$ 55.52 million $ 9.84 million
Jul 11, 2023 $ 0.0743
+7.80%
$ 54.55 million $ 50.82 million
Jul 10, 2023 $ 0.0689
-5.72%
$ 50.61 million $ 12.56 million
Jul 9, 2023 $ 0.0731
-1.13%
$ 53.68 million $ 22.39 million
Jul 8, 2023 $ 0.0739
+8.57%
$ 54.29 million $ 36.15 million
Jul 7, 2023 $ 0.0681
+4.80%
$ 50 million $ 18.41 million
Jul 6, 2023 $ 0.065
-4.54%
$ 47.71 million $ 45.16 million
Jul 5, 2023 $ 0.068
+18.97%
$ 48.32 million $ 59.59 million
Jul 4, 2023 $ 0.0572
-14.24%
$ 40.62 million $ 21.58 million
Jul 3, 2023 $ 0.0667
+10.76%
$ 47.36 million $ 122.58 million
Jul 2, 2023 $ 0.0602
+15.45%
$ 42.76 million $ 21.66 million
Jul 1, 2023 $ 0.0522
+2.72%
$ 37.04 million $ 6.58 million
Jun 30, 2023 $ 0.0508
-3.99%
$ 36.06 million $ 10.43 million
Jun 29, 2023 $ 0.0529
+5.59%
$ 37.56 million $ 14.42 million
Jun 28, 2023 $ 0.0501
-7.42%
$ 35.57 million $ 12.66 million
Jun 27, 2023 $ 0.0541
+16.31%
$ 38.43 million $ 45.65 million
Jun 26, 2023 $ 0.0465
-3.70%
$ 33.04 million $ 7.2 million
Jun 25, 2023 $ 0.0483
-2.48%
$ 34.31 million $ 7.59 million
Jun 24, 2023 $ 0.0495
-4.46%
$ 35.18 million $ 9.44 million
Jun 23, 2023 $ 0.0519
+4.35%
$ 36.82 million $ 21.13 million
Jun 22, 2023 $ 0.0497
+14.45%
$ 35.29 million $ 108.47 million
Jun 21, 2023 $ 0.0434
+13.05%
$ 30.83 million $ 20.14 million
Jun 20, 2023 $ 0.0384
+1.56%
$ 27.27 million $ 3.22 million
Jun 19, 2023 $ 0.0378
-1.19%
$ 26.85 million $ 3.91 million
Jun 18, 2023 $ 0.0383
-3.12%
$ 27.18 million $ 7.63 million
Jun 17, 2023 $ 0.0395
-1.47%
$ 28.05 million $ 18.06 million
Jun 16, 2023 $ 0.0401
+15.84%
$ 28.47 million $ 10.88 million
Jun 15, 2023 $ 0.0346
+5.55%
$ 24.58 million $ 5.35 million
Jun 14, 2023 $ 0.0328
+1.30%
$ 23.29 million $ 5.81 million
Jun 13, 2023 $ 0.0324
-1.59%
$ 22.99 million $ 3.97 million
Jun 12, 2023 $ 0.0329
+1.87%
$ 23.36 million $ 4.81 million
Jun 11, 2023 $ 0.0323
+0.21%
$ 22.93 million $ 4.11 million
Jun 10, 2023 $ 0.0322
-15.34%
$ 22.88 million $ 6.28 million
Jun 9, 2023 $ 0.0381
-4.67%
$ 27.03 million $ 3.98 million
Jun 8, 2023 $ 0.0399
+7.56%
$ 28.35 million $ 7.17 million
Jun 7, 2023 $ 0.0371
-9.89%
$ 26.36 million $ 4.92 million
Jun 6, 2023 $ 0.0412
+2.89%
$ 29.25 million $ 4.34 million
Jun 5, 2023 $ 0.04
-14.69%
$ 28.43 million $ 6.35 million
Jun 4, 2023 $ 0.0469
+0.05%
$ 33.32 million $ 2.55 million
Jun 3, 2023 $ 0.0469
-2.76%
$ 33.31 million $ 2.41 million
Jun 2, 2023 $ 0.0482
+2.26%
$ 34.26 million $ 2.57 million
Jun 1, 2023 $ 0.0472
-2.96%
$ 33.5 million $ 2.99 million
May 31, 2023 $ 0.0486
-10.21%
$ 34.52 million $ 10.07 million
May 30, 2023 $ 0.0541
+13.85%
$ 30.92 million $ 6.01 million
May 29, 2023 $ 0.0476
+0.72%
$ 27.16 million $ 4.44 million
May 28, 2023 $ 0.0472
+3.09%
$ 26.97 million $ 2.93 million