Acala Historical Data

ACA Page 26
Download
Date Close Price change Market cap Trading volume
Nov 8, 2022 $ 0.141
-15.01%
$ 74.46 million $ 8.75 million
Nov 7, 2022 $ 0.166
-2.18%
$ 87.61 million $ 2.81 million
Nov 6, 2022 $ 0.169
-4.10%
$ 89.57 million $ 3.04 million
Nov 5, 2022 $ 0.176
+2.60%
$ 93.4 million $ 5.63 million
Nov 4, 2022 $ 0.172
+6.18%
$ 91.03 million $ 7.44 million
Nov 3, 2022 $ 0.162
+2.78%
$ 85.77 million $ 4.23 million
Nov 2, 2022 $ 0.158
-0.79%
$ 83.45 million $ 3.38 million
Nov 1, 2022 $ 0.159
-0.42%
$ 84.11 million $ 2.87 million
Oct 31, 2022 $ 0.16
-0.10%
$ 84.47 million $ 5.18 million
Oct 30, 2022 $ 0.16
-0.18%
$ 84.55 million $ 5.27 million
Oct 29, 2022 $ 0.16
-2.97%
$ 84.7 million $ 3.35 million
Oct 28, 2022 $ 0.165
+0.46%
$ 87.29 million $ 2.72 million
Oct 27, 2022 $ 0.164
-3.49%
$ 86.89 million $ 3.29 million
Oct 26, 2022 $ 0.17
+0.87%
$ 90.04 million $ 2.96 million
Oct 25, 2022 $ 0.169
+4.14%
$ 89.26 million $ 3.29 million
Oct 24, 2022 $ 0.162
+0.69%
$ 85.71 million $ 8.24 million
Oct 23, 2022 $ 0.161
-2.75%
$ 85.12 million $ 3.26 million
Oct 22, 2022 $ 0.165
+2.60%
$ 87.53 million $ 1.47 million
Oct 21, 2022 $ 0.161
-0.43%
$ 85.31 million $ 2.16 million
Oct 20, 2022 $ 0.162
-1.78%
$ 85.68 million $ 2.75 million
Oct 19, 2022 $ 0.165
-0.69%
$ 87.23 million $ 2.63 million
Oct 18, 2022 $ 0.166
-4.12%
$ 87.84 million $ 3.2 million
Oct 17, 2022 $ 0.173
-1.38%
$ 91.62 million $ 4.14 million
Oct 16, 2022 $ 0.176
+1.54%
$ 92.9 million $ 23.48 million
Oct 15, 2022 $ 0.173
+7.64%
$ 91.49 million $ 14.67 million
Oct 14, 2022 $ 0.161
-2.26%
$ 85 million $ 4.11 million
Oct 13, 2022 $ 0.164
-0.55%
$ 86.96 million $ 6.08 million
Oct 12, 2022 $ 0.165
-3.00%
$ 87.44 million $ 2.29 million
Oct 11, 2022 $ 0.17
-2.98%
$ 90.14 million $ 1.67 million
Oct 10, 2022 $ 0.176
-2.23%
$ 92.91 million $ 1.29 million
Oct 9, 2022 $ 0.18
-0.15%
$ 95.03 million $ 1.17 million
Oct 8, 2022 $ 0.18
-0.52%
$ 95.17 million $ 1.03 million
Oct 7, 2022 $ 0.181
-0.79%
$ 95.67 million $ 2.1 million
Oct 6, 2022 $ 0.182
-1.36%
$ 96.43 million $ 2.93 million
Oct 5, 2022 $ 0.185
-4.03%
$ 97.76 million $ 3.5 million
Oct 4, 2022 $ 0.192
+2.09%
$ 101.87 million $ 2.49 million
Oct 3, 2022 $ 0.189
+3.71%
$ 99.78 million $ 4.66 million
Oct 2, 2022 $ 0.182
+0.66%
$ 96.21 million $ 2.83 million
Oct 1, 2022 $ 0.181
-1.15%
$ 95.58 million $ 1.37 million
Sep 30, 2022 $ 0.183
-0.88%
$ 92.87 million $ 3.95 million
Sep 29, 2022 $ 0.184
-4.21%
$ 93.7 million $ 4.33 million
Sep 28, 2022 $ 0.192
+0.74%
$ 97.82 million $ 1.69 million
Sep 27, 2022 $ 0.191
-4.22%
$ 97.09 million $ 3.44 million
Sep 26, 2022 $ 0.199
-1.30%
$ 101.37 million $ 3.37 million
Sep 25, 2022 $ 0.202
-4.13%
$ 102.7 million $ 2.88 million
Sep 24, 2022 $ 0.211
-5.52%
$ 107.13 million $ 11.13 million
Sep 23, 2022 $ 0.223
+0.72%
$ 28.36 million $ 2.34 million
Sep 22, 2022 $ 0.221
+3.51%
$ 28.16 million $ 3.13 million
Sep 21, 2022 $ 0.214
-3.19%
$ -- $ 6.01 million
Sep 20, 2022 $ 0.221
-2.30%
$ 28.1 million $ 3.4 million