Acala Historical Data

ACA Page 9
Download
Date Close Price change Market cap Trading volume
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
Apr 25, 2025 $ 0.0357
+2.47%
$ 41.63 million $ 8.69 million
Apr 24, 2025 $ 0.0348
+4.04%
$ 40.63 million $ 8.88 million
Apr 23, 2025 $ 0.0335
+1.27%
$ 39.05 million $ 8.6 million
Apr 22, 2025 $ 0.033
+5.21%
$ 38.56 million $ 10.96 million
Apr 21, 2025 $ 0.0314
+2.45%
$ 36.65 million $ 17.79 million
Apr 20, 2025 $ 0.0307
-0.17%
$ 35.77 million $ 6.94 million
Apr 19, 2025 $ 0.0307
+5.03%
$ 35.84 million $ 7.5 million
Apr 18, 2025 $ 0.0292
-3.45%
$ 34.12 million $ 10.56 million
Apr 17, 2025 $ 0.0303
+9.10%
$ 35.34 million $ 38.02 million
Apr 16, 2025 $ 0.0278
-0.63%
$ 32.39 million $ 5.5 million
Apr 15, 2025 $ 0.0279
-1.86%
$ 32.59 million $ 6.89 million
Apr 14, 2025 $ 0.0285
-3.25%
$ 33.21 million $ 7.13 million
Apr 13, 2025 $ 0.0294
-8.69%
$ 34.33 million $ 6.63 million
Apr 12, 2025 $ 0.0322
+0.66%
$ 37.6 million $ 9.06 million
Apr 11, 2025 $ 0.032
+1.92%
$ 37.35 million $ 5.99 million
Apr 10, 2025 $ 0.0314
-2.23%
$ 36.65 million $ 7.36 million
Apr 9, 2025 $ 0.0321
+8.74%
$ 37.49 million $ 10.04 million
Apr 8, 2025 $ 0.0295
-7.52%
$ 34.47 million $ 7.93 million
Apr 7, 2025 $ 0.032
+4.34%
$ 37.28 million $ 10.86 million
Apr 6, 2025 $ 0.0306
-8.27%
$ 35.72 million $ 15.99 million
Apr 5, 2025 $ 0.0334
-2.83%
$ 38.94 million $ 6.38 million
Apr 4, 2025 $ 0.0344
+4.17%
$ 40.08 million $ 14.32 million
Apr 3, 2025 $ 0.033
-1.23%
$ 38.47 million $ 8.44 million
Apr 2, 2025 $ 0.0334
-9.45%
$ 38.95 million $ 7.75 million
Apr 1, 2025 $ 0.0369
+1.03%
$ 43.01 million $ 8.7 million
Mar 31, 2025 $ 0.0365
+0.67%
$ 42.57 million $ 8.28 million
Mar 30, 2025 $ 0.0363
-1.96%
$ 42.29 million $ 7.88 million
Mar 29, 2025 $ 0.037
-7.24%
$ 43.14 million $ 8.12 million
Mar 28, 2025 $ 0.0399
-9.10%
$ 46.51 million $ 8.6 million
Mar 27, 2025 $ 0.0438
+1.14%
$ 51.15 million $ 8 million
Mar 26, 2025 $ 0.0434
-2.15%
$ 50.59 million $ 8.04 million
Mar 25, 2025 $ 0.0443
+0.61%
$ 51.7 million $ 7.41 million
Mar 24, 2025 $ 0.044
+1.82%
$ 51.35 million $ 10.34 million
Mar 23, 2025 $ 0.0432
+0.28%
$ 50.43 million $ 15.88 million
Mar 22, 2025 $ 0.0431
+0.75%
$ 50.29 million $ 8.2 million
Mar 21, 2025 $ 0.0428
+0.49%
$ 49.9 million $ 8.4 million
Mar 20, 2025 $ 0.0426
-3.37%
$ 49.66 million $ 7.82 million
Mar 19, 2025 $ 0.0441
+1.66%
$ 51.4 million $ 8.47 million
Mar 18, 2025 $ 0.0433
-0.37%
$ 50.56 million $ 9.14 million