Acala Historical Data

ACA Page 28
Download
Date Close Price change Market cap Trading volume
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
Sep 19, 2022 $ 0.226
+2.82%
$ 28.76 million $ 3.45 million
Sep 18, 2022 $ 0.22
-8.11%
$ 27.98 million $ 3.59 million
Sep 17, 2022 $ 0.239
+0.53%
$ 30.44 million $ 2.7 million
Sep 16, 2022 $ 0.238
+7.17%
$ 30.28 million $ 6.19 million
Sep 15, 2022 $ 0.222
-6.01%
$ 28.26 million $ 3.6 million
Sep 14, 2022 $ 0.236
-0.60%
$ 30.07 million $ 11.55 million
Sep 13, 2022 $ 0.238
+0.91%
$ 30.25 million $ 8.25 million
Sep 12, 2022 $ 0.236
-1.31%
$ 29.98 million $ 7.58 million
Sep 11, 2022 $ 0.239
+0.85%
$ 30.37 million $ 12.29 million
Sep 10, 2022 $ 0.237
+11.82%
$ 30.12 million $ 23.18 million
Sep 9, 2022 $ 0.212
+9.55%
$ 26.93 million $ 8.67 million
Sep 8, 2022 $ 0.193
+1.89%
$ 24.59 million $ 3.51 million
Sep 7, 2022 $ 0.19
+8.67%
$ 24.13 million $ 20.56 million
Sep 6, 2022 $ 0.175
-7.03%
$ 22.2 million $ 2.85 million
Sep 5, 2022 $ 0.188
-1.68%
$ 23.89 million $ 2.67 million
Sep 4, 2022 $ 0.191
+2.31%
$ 24.29 million $ 2.15 million
Sep 3, 2022 $ 0.187
+1.85%
$ 23.74 million $ 3.5 million
Sep 2, 2022 $ 0.183
+0.63%
$ 23.31 million $ 8.58 million
Sep 1, 2022 $ 0.182
-2.74%
$ 23.17 million $ 3.33 million
Aug 31, 2022 $ 0.187
-0.48%
$ 23.82 million $ 3.21 million
Aug 30, 2022 $ 0.188
-5.18%
$ 23.93 million $ 7.97 million
Aug 29, 2022 $ 0.199
+6.83%
$ 25.24 million $ 10.36 million
Aug 28, 2022 $ 0.186
-1.81%
$ 23.63 million $ 7.12 million
Aug 27, 2022 $ 0.189
-3.74%
$ 24.06 million $ 3.11 million
Aug 26, 2022 $ 0.197
-9.87%
$ 25 million $ 6.48 million
Aug 25, 2022 $ 0.218
+1.81%
$ 27.73 million $ 3.18 million
Aug 24, 2022 $ 0.214
-2.82%
$ 27.24 million $ 7.08 million
Aug 23, 2022 $ 0.22
-1.11%
$ 28.03 million $ 5.14 million
Aug 22, 2022 $ 0.223
-4.86%
$ 28.35 million $ 6.58 million
Aug 21, 2022 $ 0.234
+7.18%
$ 29.8 million $ 13.88 million
Aug 20, 2022 $ 0.219
-1.11%
$ 27.8 million $ 21.13 million
Aug 19, 2022 $ 0.221
-8.87%
$ 28.11 million $ 27.5 million
Aug 18, 2022 $ 0.243
-1.68%
$ 30.85 million $ 6.89 million
Aug 17, 2022 $ 0.247
-8.75%
$ 31.38 million $ 10.99 million
Aug 16, 2022 $ 0.27
+1.67%
$ 34.39 million $ 10.22 million
Aug 15, 2022 $ 0.266
-4.38%
$ 33.82 million $ 8.97 million
Aug 14, 2022 $ 0.278
-11.06%
$ 35.37 million $ 27.4 million
Aug 13, 2022 $ 0.313
-2.95%
$ 39.77 million $ 7.3 million
Aug 12, 2022 $ 0.322
+3.43%
$ 40.98 million $ 11.22 million