Acala Historical Data

ACA Page 23
Download
Date Close Price change Market cap Trading volume
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
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