Acala Historical Data

ACA Page 12
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $0.0455
-1.33%
$53.12 million $6.54 million
Feb 28, 2025 $0.0461
-4.92%
$53.84 million $10.96 million
Feb 27, 2025 $0.0485
+4.36%
$56.62 million $9.81 million
Feb 26, 2025 $0.0465
-1.12%
$54.26 million $7.8 million
Feb 25, 2025 $0.047
+1.03%
$54.87 million $6.5 million
Feb 24, 2025 $0.0465
-14.06%
$54.27 million $4.38 million
Feb 23, 2025 $0.0541
-2.26%
$63.15 million $4.53 million
Feb 22, 2025 $0.0554
+4.67%
$64.61 million $3.1 million
Feb 21, 2025 $0.0529
-2.42%
$61.73 million $4.7 million
Feb 20, 2025 $0.0542
+1.98%
$63.26 million $3.83 million
Feb 19, 2025 $0.0532
+1.05%
$62.03 million $2.51 million
Feb 18, 2025 $0.0526
-3.16%
$61.39 million $3.76 million
Feb 17, 2025 $0.0544
-4.55%
$63.43 million $4.13 million
Feb 16, 2025 $0.057
+0.02%
$66.46 million $4.54 million
Feb 15, 2025 $0.057
-3.56%
$66.45 million $2.82 million
Feb 14, 2025 $0.0591
+2.08%
$68.9 million $4.22 million
Feb 13, 2025 $0.0579
-4.99%
$67.49 million $4.5 million
Feb 12, 2025 $0.0609
+7.99%
$71.04 million $10.83 million
Feb 11, 2025 $0.0564
-0.78%
$65.78 million $4.01 million
Feb 10, 2025 $0.0568
+1.37%
$66.3 million $4.44 million
Feb 9, 2025 $0.0561
-3.80%
$65.4 million $4.11 million
Feb 8, 2025 $0.0583
+5.35%
$67.99 million $3.63 million
Feb 7, 2025 $0.0553
+0.11%
$64.53 million $4.17 million
Feb 6, 2025 $0.0552
-5.66%
$64.45 million $6.12 million
Feb 5, 2025 $0.0586
-2.49%
$68.32 million $4.27 million
Feb 4, 2025 $0.0601
-5.54%
$70.08 million $6.11 million
Feb 3, 2025 $0.0636
-1.88%
$74.19 million $11.54 million
Feb 2, 2025 $0.0648
-8.55%
$75.59 million $19.41 million
Feb 1, 2025 $0.0709
-6.20%
$82.77 million $7 million
Jan 31, 2025 $0.0756
+1.12%
$88.23 million $4.72 million
Jan 30, 2025 $0.0748
+1.14%
$87.26 million $5.18 million
Jan 29, 2025 $0.074
+5.80%
$86.28 million $13.46 million
Jan 28, 2025 $0.07
-12.47%
$81.61 million $6.18 million
Jan 27, 2025 $0.0799
+10.37%
$93.18 million $20.04 million
Jan 26, 2025 $0.0724
-4.73%
$84.43 million $3.5 million
Jan 25, 2025 $0.076
+0.92%
$86.51 million $3.5 million
Jan 24, 2025 $0.0753
-2.85%
$85.72 million $6.76 million
Jan 23, 2025 $0.0775
-7.88%
$88.24 million $19.29 million
Jan 22, 2025 $0.0842
+10.58%
$95.85 million $10.85 million
Jan 21, 2025 $0.0761
+1.10%
$86.67 million $6.62 million
Jan 20, 2025 $0.0753
-3.47%
$85.72 million $11.54 million
Jan 19, 2025 $0.078
-10.15%
$88.81 million $10.66 million
Jan 18, 2025 $0.0868
-9.81%
$98.84 million $9.55 million
Jan 17, 2025 $0.0962
+11.82%
$109.6 million $25.81 million
Jan 16, 2025 $0.0861
-2.92%
$98.01 million $5.68 million
Jan 15, 2025 $0.0887
+3.56%
$100.96 million $7.49 million
Jan 14, 2025 $0.0856
+4.53%
$97.49 million $6.21 million
Jan 13, 2025 $0.0819
-4.69%
$93.27 million $9.68 million
Jan 12, 2025 $0.0859
-2.13%
$97.85 million $4.72 million
Jan 11, 2025 $0.0878
+0.42%
$99.99 million $5.47 million