Acala Historical Data

ACA Page 31
Download
Date Close Price change Market cap Trading volume
May 3, 2022 $ 0.952
+3.23%
$ 121.07 million $ 16.87 million
May 2, 2022 $ 0.922
-4.23%
$ 117.28 million $ 17.07 million
May 1, 2022 $ 0.963
-0.72%
$ 122.46 million $ 14.97 million
Apr 30, 2022 $ 0.97
-6.47%
$ 123.34 million $ 18.38 million
Apr 29, 2022 $ 1.04
-7.43%
$ 131.88 million $ 19.09 million
Apr 28, 2022 $ 1.12
+0.42%
$ 142.47 million $ 22.89 million
Apr 27, 2022 $ 1.12
+1.24%
$ 141.87 million $ 16.97 million
Apr 26, 2022 $ 1.1
-11.48%
$ 140.13 million $ 26.39 million
Apr 25, 2022 $ 1.24
+1.26%
$ 158.3 million $ 30.01 million
Apr 24, 2022 $ 1.23
-7.59%
$ 156.3 million $ 24.22 million
Apr 23, 2022 $ 1.33
-5.92%
$ 169.12 million $ 19.81 million
Apr 22, 2022 $ 1.41
-3.70%
$ 179.76 million $ 27.42 million
Apr 21, 2022 $ 1.47
+0.36%
$ 186.67 million $ 41.71 million
Apr 20, 2022 $ 1.46
-3.58%
$ 186 million $ 28.79 million
Apr 19, 2022 $ 1.52
+1.53%
$ 192.9 million $ 40.18 million
Apr 18, 2022 $ 1.49
+2.18%
$ 190 million $ 29.67 million
Apr 17, 2022 $ 1.46
-3.95%
$ 185.94 million $ 29.73 million
Apr 16, 2022 $ 1.52
+6.43%
$ 193.59 million $ 23.07 million
Apr 15, 2022 $ 1.43
+0.24%
$ 181.89 million $ 17.51 million
Apr 14, 2022 $ 1.43
-5.92%
$ 181.45 million $ 20.89 million
Apr 13, 2022 $ 1.52
+3.69%
$ 192.87 million $ 31.83 million
Apr 12, 2022 $ 1.46
-3.00%
$ 186.11 million $ 38.72 million
Apr 11, 2022 $ 1.51
-12.94%
$ 191.86 million $ 47.49 million
Apr 10, 2022 $ 1.74
+9.34%
$ 221.19 million $ 83.2 million
Apr 9, 2022 $ 1.59
+7.05%
$ 202.29 million $ 30.2 million
Apr 8, 2022 $ 1.49
-10.04%
$ 188.97 million $ 39.41 million
Apr 7, 2022 $ 1.65
+8.66%
$ 210.06 million $ 32.29 million
Apr 6, 2022 $ 1.52
-12.56%
$ 193.32 million $ 31.24 million
Apr 5, 2022 $ 1.74
-8.33%
$ 221.08 million $ 41.96 million
Apr 4, 2022 $ 1.9
+14.00%
$ 241.08 million $ 109.8 million
Apr 3, 2022 $ 1.66
-3.47%
$ 211.48 million $ 57.46 million
Apr 2, 2022 $ 1.72
-2.44%
$ 219.07 million $ 118.22 million
Apr 1, 2022 $ 1.77
+24.75%
$ 224.54 million $ 75.06 million
Mar 31, 2022 $ 1.41
+7.19%
$ 179.91 million $ 50.49 million
Mar 30, 2022 $ 1.32
+2.96%
$ 167.8 million $ 31.29 million
Mar 29, 2022 $ 1.28
+4.02%
$ 162.98 million $ 33.74 million
Mar 28, 2022 $ 1.23
-0.54%
$ 156.68 million $ 25.99 million
Mar 27, 2022 $ 1.24
+3.39%
$ 157.53 million $ 14.43 million
Mar 26, 2022 $ 1.2
+1.16%
$ 152.37 million $ 18.14 million
Mar 25, 2022 $ 1.18
-6.95%
$ -- $ 14.7 million
Download