Acala Historical Data

ACA
Download
Date Close Price change Market cap Trading volume
Today $ 0.000733
+0.00%
$ 854,612 $ 91,823
Apr 9, 2026 $ 0.000758
+4.79%
$ 884,768 $ 93,385
Apr 8, 2026 $ 0.000723
-3.78%
$ 843,735 $ 96,738
Apr 7, 2026 $ 0.000752
-6.28%
$ 876,900 $ 113,226
Apr 6, 2026 $ 0.000802
+0.98%
$ 935,676 $ 97,338
Apr 5, 2026 $ 0.000794
+1.47%
$ 925,928 $ 102,292
Apr 4, 2026 $ 0.000782
+1.31%
$ 911,917 $ 146,931
Apr 3, 2026 $ 0.000772
+18.92%
$ 900,214 $ 175,017
Apr 2, 2026 $ 0.000649
-13.55%
$ 756,979 $ 123,281
Apr 1, 2026 $ 0.000751
-1.28%
$ 875,623 $ 101,988
Mar 31, 2026 $ 0.00076
-7.65%
$ 887,017 $ 105,596
Mar 30, 2026 $ 0.000823
+0.39%
$ 960,513 $ 105,875
Mar 29, 2026 $ 0.00082
-4.35%
$ 956,755 $ 96,311
Mar 28, 2026 $ 0.000857
+8.57%
$ 1 million $ 118,586
Mar 27, 2026 $ 0.000789
-12.55%
$ 919,947 $ 114,064
Mar 26, 2026 $ 0.0009
+7.83%
$ 1.05 million $ 308,100
Mar 25, 2026 $ 0.000835
+0.77%
$ 974,168 $ 121,326
Mar 24, 2026 $ 0.000828
-3.34%
$ 966,095 $ 121,356
Mar 23, 2026 $ 0.000857
+6.44%
$ 1 million $ 123,689
Mar 22, 2026 $ 0.000805
-5.70%
$ 939,003 $ 98,292
Mar 21, 2026 $ 0.000854
-7.93%
$ 997,600 $ 117,208
Mar 20, 2026 $ 0.000928
-4.97%
$ 1.08 million $ 191,116
Mar 19, 2026 $ 0.000976
+13.67%
$ 1.14 million $ 446,624
Mar 18, 2026 $ 0.000859
-8.61%
$ 1 million $ 187,646
Mar 17, 2026 $ 0.000939
-10.62%
$ 1.1 million $ 244,682
Mar 16, 2026 $ 0.00105
-24.29%
$ 1.23 million $ 813,428
Mar 15, 2026 $ 0.00139
+141.09%
$ 1.62 million $ 1.45 million
Mar 14, 2026 $ 0.000576
+2.73%
$ 672,513 $ 99,154
Mar 13, 2026 $ 0.000561
-2.24%
$ 654,192 $ 112,756
Mar 12, 2026 $ 0.000574
-3.69%
$ 669,281 $ 104,808
Mar 11, 2026 $ 0.000596
-0.54%
$ 695,011 $ 98,657
Mar 10, 2026 $ 0.000599
-3.27%
$ 698,635 $ 126,451
Mar 9, 2026 $ 0.000619
-2.63%
$ 722,276 $ 96,124
Mar 8, 2026 $ 0.000636
-4.64%
$ 741,798 $ 113,173
Mar 7, 2026 $ 0.000667
-1.92%
$ 777,930 $ 101,538
Mar 6, 2026 $ 0.00068
+0.70%
$ 793,174 $ 164,274
Mar 5, 2026 $ 0.000675
-1.51%
$ 787,639 $ 157,303
Mar 4, 2026 $ 0.000685
+1.81%
$ 799,679 $ 156,322
Mar 3, 2026 $ 0.000673
-9.58%
$ 785,633 $ 204,522
Mar 2, 2026 $ 0.000745
+2.08%
$ 868,807 $ 110,551
Mar 1, 2026 $ 0.00073
-1.86%
$ 851,108 $ 125,049
Feb 28, 2026 $ 0.000744
-3.53%
$ 867,580 $ 314,136
Feb 27, 2026 $ 0.000771
-1.74%
$ 899,690 $ 152,593
Feb 26, 2026 $ 0.000785
-3.82%
$ 915,428 $ 127,408
Feb 25, 2026 $ 0.000816
+2.45%
$ 951,880 $ 306,590
Feb 24, 2026 $ 0.000797
-6.22%
$ 930,053 $ 322,289
Feb 23, 2026 $ 0.00085
-4.72%
$ 991,754 $ 361,500
Feb 22, 2026 $ 0.000892
-2.98%
$ 1.04 million $ 249,003
Feb 21, 2026 $ 0.000923
-2.72%
$ 1.08 million $ 915,985
Feb 20, 2026 $ 0.000949
+2.74%
$ 1.11 million $ 234,918
Download