Acala Historical Data

ACA Page 31
Download
Date Close Price change Market cap Trading volume
Jul 3, 2022 $ 0.23
+0.58%
$ 29.2 million $ 3.26 million
Jul 2, 2022 $ 0.228
+1.16%
$ 29.03 million $ 7.19 million
Jul 1, 2022 $ 0.226
-0.43%
$ 28.7 million $ 4.79 million
Jun 30, 2022 $ 0.227
+0.93%
$ 28.82 million $ 14.06 million
Jun 29, 2022 $ 0.225
-2.44%
$ 28.56 million $ 5.91 million
Jun 28, 2022 $ 0.23
-8.85%
$ 29.27 million $ 4.66 million
Jun 27, 2022 $ 0.253
+0.05%
$ 32.11 million $ 4.72 million
Jun 26, 2022 $ 0.252
-6.08%
$ 32.1 million $ 7.59 million
Jun 25, 2022 $ 0.269
-3.20%
$ 34.18 million $ 5.32 million
Jun 24, 2022 $ 0.278
+3.12%
$ 35.3 million $ 5.34 million
Jun 23, 2022 $ 0.269
+7.05%
$ 34.24 million $ 3.89 million
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