Acala Historical Data

ACA Page 5
Download
Date Close Price change Market cap Trading volume
Nov 22, 2025 $ 0.0135
+0.63%
$ 15.71 million $ 5.12 million
Nov 21, 2025 $ 0.0131
-7.39%
$ 15.68 million $ 5.91 million
Nov 20, 2025 $ 0.0143
+0.74%
$ 16.59 million $ 2.35 million
Nov 19, 2025 $ 0.0142
-1.64%
$ 16.57 million $ 1.67 million
Nov 18, 2025 $ 0.0145
+3.54%
$ 16.88 million $ 1.87 million
Nov 17, 2025 $ 0.014
-4.98%
$ 16.38 million $ 2.54 million
Nov 16, 2025 $ 0.0144
-4.01%
$ 17.23 million $ 2.12 million
Nov 15, 2025 $ 0.0149
+0.53%
$ 17.51 million $ 3.14 million
Nov 14, 2025 $ 0.0149
-2.78%
$ 17.27 million $ 2.36 million
Nov 13, 2025 $ 0.0152
-6.07%
$ 17.9 million $ 2.69 million
Nov 12, 2025 $ 0.0163
+0.14%
$ 18.93 million $ 1.66 million
Nov 11, 2025 $ 0.0163
-5.04%
$ 19.01 million $ 2.97 million
Nov 10, 2025 $ 0.0172
+0.45%
$ 20.02 million $ 2.03 million
Nov 9, 2025 $ 0.0171
+0.38%
$ 19.93 million $ 2.9 million
Nov 8, 2025 $ 0.017
+0.17%
$ 19.85 million $ 14.56 million
Nov 7, 2025 $ 0.017
+11.36%
$ 19.82 million $ 4.55 million
Nov 6, 2025 $ 0.0153
-1.43%
$ 17.79 million $ 5.99 million
Nov 5, 2025 $ 0.0155
+3.55%
$ 18.05 million $ 4.96 million
Nov 4, 2025 $ 0.0149
-3.76%
$ 17.43 million $ 3.72 million
Nov 3, 2025 $ 0.0155
-11.09%
$ 18.11 million $ 3.22 million
Nov 2, 2025 $ 0.0175
-0.58%
$ 20.37 million $ 2.27 million
Nov 1, 2025 $ 0.0176
+2.65%
$ 20.49 million $ 1.99 million
Oct 31, 2025 $ 0.0171
+3.21%
$ 19.96 million $ 2.33 million
Oct 30, 2025 $ 0.0164
-9.11%
$ 19.28 million $ 3.4 million
Oct 29, 2025 $ 0.0181
-0.19%
$ 21.14 million $ 2.65 million
Oct 28, 2025 $ 0.0181
-2.96%
$ 21.22 million $ 2.89 million
Oct 27, 2025 $ 0.0187
-2.35%
$ 21.82 million $ 3.13 million
Oct 26, 2025 $ 0.0191
+1.91%
$ 22.31 million $ 2.01 million
Oct 25, 2025 $ 0.0188
+0.98%
$ 21.89 million $ 2.05 million
Oct 24, 2025 $ 0.0186
+1.14%
$ 21.68 million $ 2.25 million
Oct 23, 2025 $ 0.0184
+1.90%
$ 21.44 million $ 3.5 million
Oct 22, 2025 $ 0.0177
-3.21%
$ 21.05 million $ 8.88 million
Oct 21, 2025 $ 0.0185
-2.25%
$ 21.4 million $ 3.01 million
Oct 20, 2025 $ 0.019
+1.17%
$ 22.09 million $ 3.41 million
Oct 19, 2025 $ 0.0191
+1.40%
$ 21.89 million $ 9.61 million
Oct 18, 2025 $ 0.0187
+2.20%
$ 21.94 million $ 2 million
Oct 17, 2025 $ 0.0184
-2.29%
$ 21.42 million $ 2.73 million
Oct 16, 2025 $ 0.0187
-3.17%
$ 21.95 million $ 6.97 million
Oct 15, 2025 $ 0.0194
-2.31%
$ 22.55 million $ 6.68 million
Oct 14, 2025 $ 0.0198
-4.38%
$ 23.11 million $ 6.1 million
Oct 13, 2025 $ 0.0207
+5.87%
$ 24.23 million $ 3.95 million
Oct 12, 2025 $ 0.0195
+9.54%
$ 22.79 million $ 4.32 million
Oct 11, 2025 $ 0.0178
-0.37%
$ 20.82 million $ 5.59 million
Oct 10, 2025 $ 0.0179
-27.75%
$ 20.76 million $ 5.93 million
Oct 9, 2025 $ 0.0248
-2.73%
$ 28.95 million $ 4.3 million
Oct 8, 2025 $ 0.0255
+4.60%
$ 29.73 million $ 4.4 million
Oct 7, 2025 $ 0.0244
-5.91%
$ 28.45 million $ 6.94 million
Oct 6, 2025 $ 0.0259
+1.26%
$ 30.24 million $ 10.52 million
Oct 5, 2025 $ 0.0256
+2.04%
$ 29.9 million $ 10.29 million
Oct 4, 2025 $ 0.0251
-2.54%
$ 29.31 million $ 3.33 million