Acala Historical Data

ACA Page 10
Download
Date Close Price change Market cap Trading volume
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
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