Acala Historical Data

ACA Page 24
Download
Date Close Price change Market cap Trading volume
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
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