Acala Historical Data

ACA Page 25
Download
Date Close Price change Market cap Trading volume
Dec 28, 2022 $ 0.117
-3.56%
$ 66.93 million $ 2.12 million
Dec 27, 2022 $ 0.122
-1.27%
$ 69.4 million $ 1.31 million
Dec 26, 2022 $ 0.123
+1.75%
$ 70.29 million $ 3.02 million
Dec 25, 2022 $ 0.121
-0.47%
$ 69.08 million $ 1.47 million
Dec 24, 2022 $ 0.122
+0.63%
$ 69.41 million $ 2.61 million
Dec 23, 2022 $ 0.121
-0.32%
$ 68.97 million $ 1.79 million
Dec 22, 2022 $ 0.121
-0.14%
$ 69.2 million $ 3.53 million
Dec 21, 2022 $ 0.121
-0.27%
$ 69.29 million $ 1.85 million
Dec 20, 2022 $ 0.122
+2.02%
$ 69.48 million $ 1.98 million
Dec 19, 2022 $ 0.119
-2.85%
$ 68.1 million $ 2.7 million
Dec 18, 2022 $ 0.123
-4.69%
$ 70.1 million $ 2.31 million
Dec 17, 2022 $ 0.129
+8.18%
$ 73.54 million $ 14.49 million
Dec 16, 2022 $ 0.119
-5.34%
$ 67.98 million $ 9.84 million
Dec 15, 2022 $ 0.126
-3.38%
$ 71.82 million $ 2.96 million
Dec 14, 2022 $ 0.13
-1.62%
$ 74.33 million $ 13.71 million
Dec 13, 2022 $ 0.132
+7.03%
$ 75.56 million $ 13.98 million
Dec 12, 2022 $ 0.124
-2.11%
$ 70.59 million $ 3.32 million
Dec 11, 2022 $ 0.126
-1.06%
$ 72.12 million $ 2.57 million
Dec 10, 2022 $ 0.128
-0.33%
$ 72.89 million $ 2.81 million
Dec 9, 2022 $ 0.128
-2.72%
$ 73.13 million $ 3.27 million
Dec 8, 2022 $ 0.132
+0.23%
$ 75.18 million $ 6.9 million
Dec 7, 2022 $ 0.131
+0.59%
$ 75.01 million $ 16.36 million
Dec 6, 2022 $ 0.131
-1.63%
$ 74.57 million $ 3.9 million
Dec 5, 2022 $ 0.133
-2.54%
$ 75.8 million $ 5.52 million
Dec 4, 2022 $ 0.136
-1.08%
$ 77.78 million $ 5.44 million
Dec 3, 2022 $ 0.138
-11.52%
$ 78.63 million $ 28.04 million
Dec 2, 2022 $ 0.156
+37.22%
$ 88.87 million $ 97.38 million
Dec 1, 2022 $ 0.113
-1.10%
$ 64.76 million $ 5.26 million
Nov 30, 2022 $ 0.115
+3.68%
$ 65.49 million $ 2.42 million
Nov 29, 2022 $ 0.111
+1.70%
$ 63.16 million $ 6.55 million
Nov 28, 2022 $ 0.109
-4.14%
$ 62.1 million $ 4.91 million
Nov 27, 2022 $ 0.113
-1.02%
$ 64.79 million $ 5.51 million
Nov 26, 2022 $ 0.115
+1.78%
$ 65.46 million $ 11.77 million
Nov 25, 2022 $ 0.113
-2.66%
$ 64.31 million $ 5.52 million
Nov 24, 2022 $ 0.116
-8.69%
$ 66.07 million $ 38.89 million
Nov 23, 2022 $ 0.127
+28.03%
$ 72.36 million $ 37.96 million
Nov 22, 2022 $ 0.0989
-0.77%
$ 56.51 million $ 3.2 million
Nov 21, 2022 $ 0.0997
-5.42%
$ 52.78 million $ 2.38 million
Nov 20, 2022 $ 0.105
-1.60%
$ 55.8 million $ 3.27 million
Nov 19, 2022 $ 0.107
-1.54%
$ 56.71 million $ 1.64 million
Nov 18, 2022 $ 0.109
+1.09%
$ 57.59 million $ 2.06 million
Nov 17, 2022 $ 0.108
-0.90%
$ 56.97 million $ 1.21 million
Nov 16, 2022 $ 0.109
-4.87%
$ 57.49 million $ 1.36 million
Nov 15, 2022 $ 0.114
+2.14%
$ 60.43 million $ 1.91 million
Nov 14, 2022 $ 0.112
+3.84%
$ 59.16 million $ 2.9 million
Nov 13, 2022 $ 0.108
-2.72%
$ 56.97 million $ 2.69 million
Nov 12, 2022 $ 0.111
-5.01%
$ 58.56 million $ 1.67 million
Nov 11, 2022 $ 0.116
-8.33%
$ 61.66 million $ 2.78 million
Nov 10, 2022 $ 0.127
+14.81%
$ 67.26 million $ 3.38 million
Nov 9, 2022 $ 0.111
-21.32%
$ 58.58 million $ 7.48 million