Acala Historical Data

ACA Page 25
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 2023 $ 0.128
-4.99%
$ 72.96 million $ 8.12 million
Feb 15, 2023 $ 0.134
+8.09%
$ 76.78 million $ 7.35 million
Feb 14, 2023 $ 0.124
+3.14%
$ 71.04 million $ 4.8 million
Feb 13, 2023 $ 0.121
-3.97%
$ 68.88 million $ 6.46 million
Feb 12, 2023 $ 0.126
-1.94%
$ 71.72 million $ 4.91 million
Feb 11, 2023 $ 0.128
+1.03%
$ 73.13 million $ 5.22 million
Feb 10, 2023 $ 0.127
-3.52%
$ 72.39 million $ 6.09 million
Feb 9, 2023 $ 0.131
-6.09%
$ 75.03 million $ 36.58 million
Feb 8, 2023 $ 0.14
-4.33%
$ 79.9 million $ 6.74 million
Feb 7, 2023 $ 0.146
+10.16%
$ 83.51 million $ 10.67 million
Feb 6, 2023 $ 0.133
+1.31%
$ 75.81 million $ 4.14 million
Feb 5, 2023 $ 0.131
-4.19%
$ 74.83 million $ 6.88 million
Feb 4, 2023 $ 0.137
-2.12%
$ 78.1 million $ 4.76 million
Feb 3, 2023 $ 0.14
+2.88%
$ 79.79 million $ 8.63 million
Feb 2, 2023 $ 0.136
-0.26%
$ 77.56 million $ 4.18 million
Feb 1, 2023 $ 0.136
+3.59%
$ 77.76 million $ 5 million
Jan 31, 2023 $ 0.131
+1.74%
$ 75.06 million $ 3 million
Jan 30, 2023 $ 0.129
-8.72%
$ 73.78 million $ 4.53 million
Jan 29, 2023 $ 0.142
+2.95%
$ 80.83 million $ 4.71 million
Jan 28, 2023 $ 0.137
-0.37%
$ 78.51 million $ 3.22 million
Jan 27, 2023 $ 0.138
+2.00%
$ 78.81 million $ 3.5 million
Jan 26, 2023 $ 0.135
-0.60%
$ 77.26 million $ 2.92 million
Jan 25, 2023 $ 0.136
+2.85%
$ 77.8 million $ 4.92 million
Jan 24, 2023 $ 0.132
-8.42%
$ 75.64 million $ 6.07 million
Jan 23, 2023 $ 0.145
+8.34%
$ 82.59 million $ 10.67 million
Jan 22, 2023 $ 0.133
+4.60%
$ 76.24 million $ 8.34 million
Jan 21, 2023 $ 0.128
-0.62%
$ 72.88 million $ 4.52 million
Jan 20, 2023 $ 0.128
+4.28%
$ 73.34 million $ 3.35 million
Jan 19, 2023 $ 0.123
+2.09%
$ 70.33 million $ 2.31 million
Jan 18, 2023 $ 0.121
-8.06%
$ 68.89 million $ 4.87 million
Jan 17, 2023 $ 0.131
+2.53%
$ 74.93 million $ 4.96 million
Jan 16, 2023 $ 0.128
-2.53%
$ 73.08 million $ 6.28 million
Jan 15, 2023 $ 0.131
+5.22%
$ 74.98 million $ 7.97 million
Jan 14, 2023 $ 0.125
+5.09%
$ 71.26 million $ 9.59 million
Jan 13, 2023 $ 0.119
+0.81%
$ 67.94 million $ 4.2 million
Jan 12, 2023 $ 0.118
+2.07%
$ 67.26 million $ 4.45 million
Jan 11, 2023 $ 0.115
+2.22%
$ 65.9 million $ 4.74 million
Jan 10, 2023 $ 0.113
+0.87%
$ 64.47 million $ 2.44 million
Jan 9, 2023 $ 0.112
+0.50%
$ 63.91 million $ 5.6 million