Acala Historical Data

ACA Page 6
Download
Date Close Price change Market cap Trading volume
Oct 3, 2025 $ 0.0259
+1.36%
$ 30.03 million $ 4.42 million
Oct 2, 2025 $ 0.0255
+1.76%
$ 29.75 million $ 4.44 million
Oct 1, 2025 $ 0.0249
+4.33%
$ 29.2 million $ 3.82 million
Sep 30, 2025 $ 0.0237
-1.37%
$ 27.82 million $ 5.32 million
Sep 29, 2025 $ 0.0241
-2.06%
$ 28.08 million $ 3.77 million
Sep 28, 2025 $ 0.0245
+1.32%
$ 28.71 million $ 2.48 million
Sep 27, 2025 $ 0.0242
-1.42%
$ 28.26 million $ 2.91 million
Sep 26, 2025 $ 0.0245
+2.42%
$ 28.67 million $ 3.64 million
Sep 25, 2025 $ 0.0241
-5.91%
$ 27.86 million $ 4.24 million
Sep 24, 2025 $ 0.0256
+0.63%
$ 29.9 million $ 3.09 million
Sep 23, 2025 $ 0.0254
-2.07%
$ 29.67 million $ 4.22 million
Sep 22, 2025 $ 0.026
-8.79%
$ 30.29 million $ 8.1 million
Sep 21, 2025 $ 0.0288
-0.36%
$ 33.23 million $ 4.28 million
Sep 20, 2025 $ 0.0291
+1.92%
$ 33.7 million $ 5.29 million
Sep 19, 2025 $ 0.0288
-3.37%
$ 33.35 million $ 6.38 million
Sep 18, 2025 $ 0.0298
+0.25%
$ 34.81 million $ 5.78 million
Sep 17, 2025 $ 0.0298
+1.53%
$ 34.72 million $ 4.86 million
Sep 16, 2025 $ 0.0295
+1.94%
$ 34.24 million $ 5.28 million
Sep 15, 2025 $ 0.0288
-4.63%
$ 33.8 million $ 6.44 million
Sep 14, 2025 $ 0.0304
-2.32%
$ 35.27 million $ 9.58 million
Sep 13, 2025 $ 0.0311
+2.06%
$ 36.29 million $ 9.12 million
Sep 12, 2025 $ 0.0305
+0.98%
$ 35.54 million $ 6.24 million
Sep 11, 2025 $ 0.0302
+0.91%
$ 35.17 million $ 5.6 million
Sep 10, 2025 $ 0.0299
+2.40%
$ 34.84 million $ 6.84 million
Sep 9, 2025 $ 0.0292
-0.27%
$ 34.04 million $ 9.62 million
Sep 8, 2025 $ 0.0293
+1.80%
$ 34.13 million $ 5.27 million
Sep 7, 2025 $ 0.0287
-0.09%
$ 33.54 million $ 3.79 million
Sep 6, 2025 $ 0.0288
-0.94%
$ 33.57 million $ 3.26 million
Sep 5, 2025 $ 0.029
+1.67%
$ 33.88 million $ 3.86 million
Sep 4, 2025 $ 0.0287
-3.07%
$ 33.32 million $ 4.15 million
Sep 3, 2025 $ 0.0297
+1.65%
$ 34.56 million $ 4.05 million
Sep 2, 2025 $ 0.0293
+1.28%
$ 34.11 million $ 5.82 million
Sep 1, 2025 $ 0.0289
-0.67%
$ 33.72 million $ 13.17 million
Aug 31, 2025 $ 0.0294
-2.32%
$ 34 million $ 5.01 million
Aug 30, 2025 $ 0.0301
+1.18%
$ 35.17 million $ 8.58 million
Aug 29, 2025 $ 0.0298
-3.28%
$ 34.75 million $ 7.15 million
Aug 28, 2025 $ 0.0308
-1.41%
$ 35.93 million $ 11.26 million
Aug 27, 2025 $ 0.031
+1.98%
$ 36.45 million $ 9.42 million
Aug 26, 2025 $ 0.0304
+3.70%
$ 35.41 million $ 6.15 million
Aug 25, 2025 $ 0.0293
-7.67%
$ 34.17 million $ 11.2 million
Aug 24, 2025 $ 0.0319
-0.11%
$ 36.94 million $ 23.74 million
Aug 23, 2025 $ 0.032
+0.16%
$ 37.28 million $ 11.79 million
Aug 22, 2025 $ 0.0319
+6.81%
$ 37.3 million $ 28.32 million
Aug 21, 2025 $ 0.03
-4.20%
$ 34.8 million $ 8.11 million
Aug 20, 2025 $ 0.0316
-1.41%
$ 36.63 million $ 15.48 million
Aug 19, 2025 $ 0.0318
+3.88%
$ 37.39 million $ 45.04 million
Aug 18, 2025 $ 0.0306
+2.28%
$ 35.66 million $ 19.57 million
Aug 17, 2025 $ 0.0299
-1.23%
$ 34.81 million $ 7.32 million
Aug 16, 2025 $ 0.0302
-3.47%
$ 35.29 million $ 21.27 million
Aug 15, 2025 $ 0.0313
+11.86%
$ 36.52 million $ 70.31 million