Acala Historical Data

ACA Page 18
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $0.118
+1.69%
$113.94 million $4.47 million
May 4, 2024 $0.116
+1.93%
$112.04 million $5.71 million
May 3, 2024 $0.114
+5.31%
$109.92 million $7.5 million
May 2, 2024 $0.108
+2.11%
$104.38 million $6.78 million
May 1, 2024 $0.106
-1.02%
$102.22 million $13.64 million
Apr 30, 2024 $0.107
-8.88%
$102.74 million $11.3 million
Apr 29, 2024 $0.117
+6.75%
$112.75 million $20.95 million
Apr 28, 2024 $0.11
-2.05%
$105.62 million $4.53 million
Apr 27, 2024 $0.112
+2.55%
$107.83 million $4.8 million
Apr 26, 2024 $0.109
-4.38%
$105.15 million $6.18 million
Apr 25, 2024 $0.114
-0.02%
$109.97 million $6.13 million
Apr 24, 2024 $0.114
-5.24%
$109.99 million $8.06 million
Apr 23, 2024 $0.121
+1.03%
$116.07 million $6.16 million
Apr 22, 2024 $0.119
+1.15%
$114.89 million $7.37 million
Apr 21, 2024 $0.118
-0.42%
$113.58 million $7.23 million
Apr 20, 2024 $0.119
+7.60%
$114.06 million $8.18 million
Apr 19, 2024 $0.11
+1.01%
$106 million $14.33 million
Apr 18, 2024 $0.109
+4.99%
$104.94 million $22.09 million
Apr 17, 2024 $0.104
-5.29%
$99.95 million $5.96 million
Apr 16, 2024 $0.11
+3.86%
$105.53 million $6.73 million
Apr 15, 2024 $0.106
-5.95%
$101.61 million $8.94 million
Apr 14, 2024 $0.112
+7.86%
$108.04 million $12.63 million
Apr 13, 2024 $0.104
-14.30%
$100.17 million $14.05 million
Apr 12, 2024 $0.121
-17.63%
$116.88 million $12.49 million
Apr 11, 2024 $0.147
-4.18%
$141.89 million $8.16 million
Apr 10, 2024 $0.154
-4.24%
$148.07 million $11.39 million
Apr 9, 2024 $0.161
-4.77%
$154.62 million $21.36 million
Apr 8, 2024 $0.169
+6.57%
$162.38 million $18.64 million
Apr 7, 2024 $0.158
+3.25%
$152.37 million $13.01 million
Apr 6, 2024 $0.153
+2.37%
$147.58 million $8.94 million
Apr 5, 2024 $0.15
-5.98%
$144.17 million $10.42 million
Apr 4, 2024 $0.159
+2.28%
$153.33 million $11.8 million
Apr 3, 2024 $0.156
-2.06%
$149.99 million $17.61 million
Apr 2, 2024 $0.159
-6.66%
$153.13 million $19.17 million
Apr 1, 2024 $0.17
-6.93%
$164.05 million $15.32 million
Mar 31, 2024 $0.183
-5.75%
$176.29 million $18.87 million
Mar 30, 2024 $0.194
+12.28%
$187.04 million $30.81 million
Mar 29, 2024 $0.173
-5.30%
$166.59 million $15.3 million
Mar 28, 2024 $0.183
+0.77%
$175.91 million $21.64 million
Mar 27, 2024 $0.181
-5.86%
$174.56 million $16.98 million
Mar 26, 2024 $0.193
-3.97%
$185.43 million $22.85 million
Mar 25, 2024 $0.201
-2.42%
$193.1 million $33.22 million
Mar 24, 2024 $0.206
-1.00%
$197.88 million $86.1 million
Mar 23, 2024 $0.208
+23.22%
$199.77 million $25.45 million
Mar 22, 2024 $0.168
-2.46%
$162.12 million $19.83 million
Mar 21, 2024 $0.173
-6.26%
$166.22 million $27.25 million
Mar 20, 2024 $0.184
+10.42%
$177.31 million $39.17 million
Mar 19, 2024 $0.167
-4.91%
$160.58 million $36.46 million
Mar 18, 2024 $0.175
-9.30%
$168.89 million $29.4 million
Mar 17, 2024 $0.193
-2.98%
$186.22 million $59.66 million