Acala Historical Data

ACA Page 22
Download
Date Close Price change Market cap Trading volume
May 27, 2023 $ 0.0458
+0.39%
$ 26.16 million $ 2.27 million
May 26, 2023 $ 0.0456
+2.40%
$ 26.06 million $ 3.52 million
May 25, 2023 $ 0.0445
-5.67%
$ 25.45 million $ 3.64 million
May 24, 2023 $ 0.0472
-7.96%
$ 26.98 million $ 4.4 million
May 23, 2023 $ 0.0513
-1.48%
$ 29.31 million $ 3.68 million
May 22, 2023 $ 0.0521
-5.75%
$ 29.75 million $ 4.28 million
May 21, 2023 $ 0.0553
-3.83%
$ 31.56 million $ 2.84 million
May 20, 2023 $ 0.0575
-0.09%
$ 32.82 million $ 5.03 million
May 19, 2023 $ 0.0575
+4.19%
$ 32.85 million $ 3.26 million
May 18, 2023 $ 0.0552
-4.51%
$ 31.53 million $ 3.95 million
May 17, 2023 $ 0.0578
-1.23%
$ 33.02 million $ 3.12 million
May 16, 2023 $ 0.0585
+2.27%
$ 33.43 million $ 5.22 million
May 15, 2023 $ 0.0572
-1.48%
$ 32.69 million $ 2.87 million
May 14, 2023 $ 0.0581
-1.05%
$ 33.18 million $ 2.56 million
May 13, 2023 $ 0.0587
+1.39%
$ 33.53 million $ 2.42 million
May 12, 2023 $ 0.0579
+3.41%
$ 33.07 million $ 7.09 million
May 11, 2023 $ 0.056
-8.81%
$ 31.98 million $ 5.34 million
May 10, 2023 $ 0.0614
-0.87%
$ 35.07 million $ 6.18 million
May 9, 2023 $ 0.0619
-0.69%
$ 35.37 million $ 3.72 million
May 8, 2023 $ 0.0624
-13.06%
$ 35.62 million $ 5.77 million
May 7, 2023 $ 0.0717
-0.60%
$ 40.97 million $ 3.56 million
May 6, 2023 $ 0.0722
-8.81%
$ 41.22 million $ 5.91 million
May 5, 2023 $ 0.0791
+0.35%
$ 45.2 million $ 5.7 million
May 4, 2023 $ 0.0789
-3.81%
$ 45.04 million $ 3.9 million
May 3, 2023 $ 0.082
-1.77%
$ 46.83 million $ 6.36 million
May 2, 2023 $ 0.0835
-2.04%
$ 47.67 million $ 4.55 million
May 1, 2023 $ 0.0852
-2.41%
$ 48.66 million $ 11.76 million
Apr 30, 2023 $ 0.0873
-2.50%
$ 49.87 million $ 15.22 million
Apr 29, 2023 $ 0.0895
+14.17%
$ 51.15 million $ 27.42 million
Apr 28, 2023 $ 0.0784
-3.28%
$ 44.8 million $ 4.86 million
Apr 27, 2023 $ 0.0811
+2.74%
$ 46.32 million $ 5.24 million
Apr 26, 2023 $ 0.0789
-3.13%
$ 45.09 million $ 6.79 million
Apr 25, 2023 $ 0.0815
-0.26%
$ 46.54 million $ 4.94 million
Apr 24, 2023 $ 0.0817
-3.22%
$ 46.66 million $ 10.98 million
Apr 23, 2023 $ 0.0844
-0.91%
$ 48.22 million $ 4.82 million
Apr 22, 2023 $ 0.0852
+4.00%
$ 48.66 million $ 6.26 million
Apr 21, 2023 $ 0.0819
-9.77%
$ 46.79 million $ 7.08 million
Apr 20, 2023 $ 0.0908
-4.96%
$ 51.85 million $ 6.41 million
Apr 19, 2023 $ 0.0955
-7.38%
$ 54.56 million $ 6.56 million
Apr 18, 2023 $ 0.103
+0.10%
$ 58.91 million $ 6.43 million
Apr 17, 2023 $ 0.103
-1.90%
$ 58.85 million $ 9.88 million
Apr 16, 2023 $ 0.105
+2.34%
$ 59.98 million $ 7.92 million
Apr 15, 2023 $ 0.103
-0.83%
$ 58.61 million $ 6.78 million
Apr 14, 2023 $ 0.103
-1.53%
$ 59.1 million $ 12.25 million
Apr 13, 2023 $ 0.105
+2.56%
$ 60.02 million $ 8.64 million
Apr 12, 2023 $ 0.102
-3.33%
$ 58.53 million $ 8.11 million
Apr 11, 2023 $ 0.106
+3.39%
$ 60.54 million $ 11.87 million
Apr 10, 2023 $ 0.103
-0.13%
$ 58.56 million $ 10.26 million
Apr 9, 2023 $ 0.103
+1.78%
$ 58.63 million $ 6.75 million
Apr 8, 2023 $ 0.101
+2.70%
$ 57.61 million $ 7.11 million