Acala Historical Data

ACA Page 30
Download
Date Close Price change Market cap Trading volume
Jun 22, 2022 $ 0.252
-5.46%
$ 31.98 million $ 4.6 million
Jun 21, 2022 $ 0.266
+0.87%
$ 33.83 million $ 6.31 million
Jun 20, 2022 $ 0.264
+0.95%
$ 33.54 million $ 6.66 million
Jun 19, 2022 $ 0.261
+6.34%
$ 33.22 million $ 6.34 million
Jun 18, 2022 $ 0.246
-5.38%
$ 31.24 million $ 6.77 million
Jun 17, 2022 $ 0.26
+0.64%
$ 33.02 million $ 7.29 million
Jun 16, 2022 $ 0.258
-12.65%
$ 32.81 million $ 9.08 million
Jun 15, 2022 $ 0.295
+4.74%
$ 37.56 million $ 14.84 million
Jun 14, 2022 $ 0.282
+1.53%
$ 35.82 million $ 19.97 million
Jun 13, 2022 $ 0.277
+2.16%
$ 35.28 million $ 28.46 million
Jun 12, 2022 $ 0.272
-13.15%
$ 34.54 million $ 11.97 million
Jun 11, 2022 $ 0.313
-6.65%
$ 39.77 million $ 8.59 million
Jun 10, 2022 $ 0.335
-6.77%
$ 42.6 million $ 9.12 million
Jun 9, 2022 $ 0.359
-0.09%
$ 45.69 million $ 6.96 million
Jun 8, 2022 $ 0.36
-3.27%
$ 45.73 million $ 13.02 million
Jun 7, 2022 $ 0.372
-2.53%
$ 47.28 million $ 11.76 million
Jun 6, 2022 $ 0.381
+2.89%
$ 48.5 million $ 8.74 million
Jun 5, 2022 $ 0.371
-2.67%
$ 47.14 million $ 6.25 million
Jun 4, 2022 $ 0.381
+3.80%
$ 48.44 million $ 5.25 million
Jun 3, 2022 $ 0.367
-9.60%
$ 46.66 million $ 10.53 million
Jun 2, 2022 $ 0.406
+6.41%
$ 51.61 million $ 8.62 million
Jun 1, 2022 $ 0.381
-8.70%
$ 48.5 million $ 11.22 million
May 31, 2022 $ 0.418
-3.31%
$ 53.13 million $ 16.15 million
May 30, 2022 $ 0.432
+16.47%
$ 54.95 million $ 29.22 million
May 29, 2022 $ 0.371
+3.93%
$ 47.17 million $ 5.91 million
May 28, 2022 $ 0.357
+2.55%
$ 45.39 million $ 6.03 million
May 27, 2022 $ 0.348
-3.47%
$ 44.26 million $ 11.64 million
May 26, 2022 $ 0.361
-9.51%
$ 45.85 million $ 11.56 million
May 25, 2022 $ 0.398
-5.60%
$ 50.67 million $ 21.54 million
May 24, 2022 $ 0.422
+13.58%
$ 53.67 million $ 22.97 million
May 23, 2022 $ 0.372
-5.72%
$ 47.25 million $ 12.99 million
May 22, 2022 $ 0.394
+2.50%
$ 50.12 million $ 9.63 million
May 21, 2022 $ 0.385
+3.65%
$ 48.9 million $ 14.81 million
May 20, 2022 $ 0.371
-3.34%
$ 47.18 million $ 23.06 million
May 19, 2022 $ 0.384
-4.70%
$ 48.81 million $ 25.95 million
May 18, 2022 $ 0.403
-15.22%
$ 51.22 million $ 14.88 million
May 17, 2022 $ 0.475
+2.90%
$ 60.41 million $ 14.02 million
May 16, 2022 $ 0.462
-12.32%
$ 58.71 million $ 12.58 million
May 15, 2022 $ 0.527
+9.07%
$ 66.96 million $ 22.22 million
May 14, 2022 $ 0.483
+11.17%
$ 61.39 million $ 21.29 million
May 13, 2022 $ 0.434
+8.99%
$ 55.22 million $ 19.92 million
May 12, 2022 $ 0.398
-13.60%
$ 50.67 million $ 23.53 million
May 11, 2022 $ 0.461
-31.44%
$ 58.64 million $ 34.27 million
May 10, 2022 $ 0.673
-8.59%
$ 85.53 million $ 18.99 million
May 9, 2022 $ 0.736
-13.80%
$ 93.56 million $ 21.24 million
May 8, 2022 $ 0.854
-7.02%
$ 108.55 million $ 15.67 million
May 7, 2022 $ 0.918
-2.04%
$ 116.75 million $ 9.38 million
May 6, 2022 $ 0.937
-0.66%
$ 119.18 million $ 14.71 million
May 5, 2022 $ 0.943
-13.45%
$ 119.97 million $ 26.16 million
May 4, 2022 $ 1.09
+14.50%
$ 138.61 million $ 38.15 million