Acala Historical Data

ACA Page 23
Download
Date Close Price change Market cap Trading volume
Apr 7, 2023 $ 0.0982
-2.62%
$ 56.1 million $ 9.73 million
Apr 6, 2023 $ 0.101
+2.05%
$ 57.6 million $ 10.63 million
Apr 5, 2023 $ 0.0988
+1.47%
$ 56.44 million $ 5.07 million
Apr 4, 2023 $ 0.0974
+2.54%
$ 55.63 million $ 4.58 million
Apr 3, 2023 $ 0.095
-2.23%
$ 54.25 million $ 6.42 million
Apr 2, 2023 $ 0.0971
-3.10%
$ 55.49 million $ 4.53 million
Apr 1, 2023 $ 0.1
-0.24%
$ 57.26 million $ 7.16 million
Mar 31, 2023 $ 0.1
+1.50%
$ 57.4 million $ 5.46 million
Mar 30, 2023 $ 0.099
-1.90%
$ 56.55 million $ 6.05 million
Mar 29, 2023 $ 0.101
+1.64%
$ 57.65 million $ 6.25 million
Mar 28, 2023 $ 0.0993
-0.39%
$ 56.72 million $ 5.01 million
Mar 27, 2023 $ 0.0997
-7.08%
$ 56.94 million $ 17.5 million
Mar 26, 2023 $ 0.107
+6.13%
$ 61.28 million $ 7.16 million
Mar 25, 2023 $ 0.101
+0.32%
$ 57.74 million $ 5.73 million
Mar 24, 2023 $ 0.101
-2.31%
$ 57.56 million $ 7.23 million
Mar 23, 2023 $ 0.103
+8.01%
$ 58.92 million $ 17.85 million
Mar 22, 2023 $ 0.0955
-5.61%
$ 54.55 million $ 4.67 million
Mar 21, 2023 $ 0.101
+0.76%
$ 57.8 million $ 4.22 million
Mar 20, 2023 $ 0.1
-6.00%
$ 57.36 million $ 5.77 million
Mar 19, 2023 $ 0.107
+2.17%
$ 61.02 million $ 4.6 million
Mar 18, 2023 $ 0.105
-4.28%
$ 59.73 million $ 6.8 million
Mar 17, 2023 $ 0.109
-19.92%
$ 62.4 million $ 7.13 million
Mar 16, 2023 $ 0.136
+38.01%
$ 77.94 million $ 538.65 million
Mar 15, 2023 $ 0.0989
-6.97%
$ 56.48 million $ 6.06 million
Mar 14, 2023 $ 0.106
+3.19%
$ 60.71 million $ 8.26 million
Mar 13, 2023 $ 0.103
+4.84%
$ 58.83 million $ 12.82 million
Mar 12, 2023 $ 0.0983
+7.78%
$ 56.12 million $ 3.95 million
Mar 11, 2023 $ 0.0912
-5.12%
$ 52.07 million $ 5.12 million
Mar 10, 2023 $ 0.0961
-0.68%
$ 54.88 million $ 6.43 million
Mar 9, 2023 $ 0.0967
-6.76%
$ 55.25 million $ 10.87 million
Mar 8, 2023 $ 0.104
-7.47%
$ 59.26 million $ 5.68 million
Mar 7, 2023 $ 0.112
-4.31%
$ 64.05 million $ 6.51 million
Mar 6, 2023 $ 0.117
-1.90%
$ 66.93 million $ 6.34 million
Mar 5, 2023 $ 0.119
+0.10%
$ 68.22 million $ 4.61 million
Mar 4, 2023 $ 0.119
-5.35%
$ 68.16 million $ 6.6 million
Mar 3, 2023 $ 0.126
-12.46%
$ 72.01 million $ 8.45 million
Mar 2, 2023 $ 0.144
-1.73%
$ 82.26 million $ 16.28 million
Mar 1, 2023 $ 0.147
+13.36%
$ 83.71 million $ 20.14 million
Feb 28, 2023 $ 0.129
-7.37%
$ 73.84 million $ 3.64 million
Feb 27, 2023 $ 0.14
-1.96%
$ 79.72 million $ 6.22 million
Feb 26, 2023 $ 0.142
+3.55%
$ 81.32 million $ 4.13 million
Feb 25, 2023 $ 0.137
-2.39%
$ 78.53 million $ 7.87 million
Feb 24, 2023 $ 0.141
-9.03%
$ 80.46 million $ 10.71 million
Feb 23, 2023 $ 0.155
+4.14%
$ 88.45 million $ 11.61 million
Feb 22, 2023 $ 0.149
-8.02%
$ 84.93 million $ 21.5 million
Feb 21, 2023 $ 0.162
+10.22%
$ 92.34 million $ 33.89 million
Feb 20, 2023 $ 0.147
+2.50%
$ 83.78 million $ 14.27 million
Feb 19, 2023 $ 0.143
+3.13%
$ 81.73 million $ 11.86 million
Feb 18, 2023 $ 0.139
-1.34%
$ 79.25 million $ 11.4 million
Feb 17, 2023 $ 0.141
+10.10%
$ 80.33 million $ 11.31 million