Acala Historical Data

ACA Page 7
Download
Date Close Price change Market cap Trading volume
Jun 14, 2025 $ 0.0275
+4.23%
$ 32.11 million $ 14.25 million
Jun 13, 2025 $ 0.0264
-3.72%
$ 30.81 million $ 4.86 million
Jun 12, 2025 $ 0.0274
-5.54%
$ 32 million $ 6.13 million
Jun 11, 2025 $ 0.029
-5.53%
$ 33.88 million $ 6.8 million
Jun 10, 2025 $ 0.0307
+1.50%
$ 35.86 million $ 6.84 million
Jun 9, 2025 $ 0.0303
+3.14%
$ 35.33 million $ 5.3 million
Jun 8, 2025 $ 0.0294
-2.32%
$ 34.26 million $ 5.92 million
Jun 7, 2025 $ 0.0301
+5.48%
$ 35.07 million $ 11.19 million
Jun 6, 2025 $ 0.0285
+1.86%
$ 33.25 million $ 6.49 million
Jun 5, 2025 $ 0.028
-11.06%
$ 32.64 million $ 36 million
Jun 4, 2025 $ 0.0315
+9.69%
$ 36.7 million $ 21.03 million
Jun 3, 2025 $ 0.0287
-1.82%
$ 33.46 million $ 7.82 million
Jun 2, 2025 $ 0.0292
-1.74%
$ 34.08 million $ 12.54 million
Jun 1, 2025 $ 0.0297
+10.13%
$ 34.69 million $ 59.19 million
May 31, 2025 $ 0.027
+3.46%
$ 31.5 million $ 7.27 million
May 30, 2025 $ 0.0261
-12.59%
$ 30.46 million $ 11 million
May 29, 2025 $ 0.0299
-3.85%
$ 34.85 million $ 6.99 million
May 28, 2025 $ 0.0311
+0.09%
$ 36.24 million $ 6.34 million
May 27, 2025 $ 0.031
+1.15%
$ 36.21 million $ 5.49 million
May 26, 2025 $ 0.0307
-2.71%
$ 35.8 million $ 4.63 million
May 25, 2025 $ 0.0315
-0.66%
$ 36.79 million $ 4.69 million
May 24, 2025 $ 0.0317
-2.45%
$ 37.03 million $ 6.41 million
May 23, 2025 $ 0.0325
-8.12%
$ 37.96 million $ 9.42 million
May 22, 2025 $ 0.0355
+4.68%
$ 41.36 million $ 6.43 million
May 21, 2025 $ 0.0339
-0.14%
$ 39.51 million $ 10.19 million
May 20, 2025 $ 0.034
+1.22%
$ 39.65 million $ 6.68 million
May 19, 2025 $ 0.0336
-3.11%
$ 39.17 million $ 6.12 million
May 18, 2025 $ 0.0347
+4.98%
$ 40.43 million $ 5.26 million
May 17, 2025 $ 0.033
-4.49%
$ 38.49 million $ 6.09 million
May 16, 2025 $ 0.0345
-2.04%
$ 40.3 million $ 5.83 million
May 15, 2025 $ 0.0353
-7.92%
$ 41.14 million $ 10.37 million
May 14, 2025 $ 0.0383
-1.17%
$ 44.68 million $ 14.61 million
May 13, 2025 $ 0.0387
-0.12%
$ 45.21 million $ 13.03 million
May 12, 2025 $ 0.0388
+8.94%
$ 45.26 million $ 23.03 million
May 11, 2025 $ 0.0356
-3.41%
$ 41.55 million $ 9.46 million
May 10, 2025 $ 0.0369
+7.96%
$ 43.01 million $ 13.29 million
May 9, 2025 $ 0.0341
+2.69%
$ 39.81 million $ 14.31 million
May 8, 2025 $ 0.0332
+13.88%
$ 38.77 million $ 9.89 million
May 7, 2025 $ 0.0292
+0.23%
$ 34.05 million $ 6.19 million
May 6, 2025 $ 0.0291
-5.42%
$ 33.97 million $ 6.55 million
May 5, 2025 $ 0.0308
+3.14%
$ 35.9 million $ 5.3 million
May 4, 2025 $ 0.0298
-7.01%
$ 34.8 million $ 4.56 million
May 3, 2025 $ 0.0321
-5.43%
$ 37.43 million $ 4.69 million
May 2, 2025 $ 0.0339
-0.53%
$ 39.58 million $ 5.03 million
May 1, 2025 $ 0.0341
+1.63%
$ 39.79 million $ 6.82 million
Apr 30, 2025 $ 0.0336
+0.31%
$ 39.15 million $ 6.87 million
Apr 29, 2025 $ 0.0335
-2.91%
$ 39.03 million $ 2.2 million
Apr 28, 2025 $ 0.0345
-0.04%
$ 40.2 million $ 6.92 million
Apr 27, 2025 $ 0.0345
-4.20%
$ 40.22 million $ 5.85 million
Apr 26, 2025 $ 0.036
+0.88%
$ 42 million $ 10.47 million