Acala Historical Data

ACA Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $0.199
+16.01%
$191.92 million $113.58 million
Mar 15, 2024 $0.172
-6.28%
$165.42 million $37.99 million
Mar 14, 2024 $0.183
-8.30%
$176.48 million $61.21 million
Mar 13, 2024 $0.2
+5.45%
$192.48 million $171.74 million
Mar 12, 2024 $0.19
+30.77%
$182.57 million $129.67 million
Mar 11, 2024 $0.145
+9.48%
$139.6 million $26.3 million
Mar 10, 2024 $0.132
-2.37%
$127.51 million $16.48 million
Mar 9, 2024 $0.136
+5.08%
$130.61 million $17.16 million
Mar 8, 2024 $0.129
-2.92%
$124.29 million $15.95 million
Mar 7, 2024 $0.133
+3.18%
$128.02 million $15.6 million
Mar 6, 2024 $0.129
+9.58%
$124.07 million $16.09 million
Mar 5, 2024 $0.118
-9.01%
$113.24 million $29.79 million
Mar 4, 2024 $0.129
-3.53%
$124.46 million $25.04 million
Mar 3, 2024 $0.134
+2.71%
$129.01 million $54.13 million
Mar 2, 2024 $0.131
+8.70%
$125.62 million $27.78 million
Mar 1, 2024 $0.12
+4.64%
$115.57 million $20.06 million
Feb 29, 2024 $0.115
+2.38%
$110.46 million $18.71 million
Feb 28, 2024 $0.112
-4.79%
$107.89 million $29.64 million
Feb 27, 2024 $0.118
+7.98%
$113.32 million $18.14 million
Feb 26, 2024 $0.109
+5.48%
$104.95 million $17.98 million
Feb 25, 2024 $0.103
-0.69%
$99.51 million $7.81 million
Feb 24, 2024 $0.104
-4.40%
$100.19 million $12.11 million
Feb 23, 2024 $0.109
+9.38%
$104.8 million $25.55 million
Feb 22, 2024 $0.0995
-1.72%
$95.81 million $10.2 million
Feb 21, 2024 $0.101
-3.20%
$97.49 million $8.77 million
Feb 20, 2024 $0.105
-5.28%
$100.71 million $11.04 million
Feb 19, 2024 $0.11
-1.53%
$106.32 million $10.09 million
Feb 18, 2024 $0.112
-0.72%
$107.97 million $9.05 million
Feb 17, 2024 $0.113
-0.90%
$108.75 million $10.27 million
Feb 16, 2024 $0.114
-0.49%
$109.75 million $11.96 million
Feb 15, 2024 $0.115
-4.27%
$110.29 million $12.21 million
Feb 14, 2024 $0.12
+2.37%
$115.22 million $13.77 million
Feb 13, 2024 $0.117
-3.23%
$112.56 million $13.1 million
Feb 12, 2024 $0.121
-1.23%
$116.32 million $34.06 million
Feb 11, 2024 $0.122
+15.11%
$117.78 million $32.73 million
Feb 10, 2024 $0.106
-1.83%
$102.32 million $13.11 million
Feb 9, 2024 $0.108
+6.50%
$104.22 million $16.9 million
Feb 8, 2024 $0.102
+5.61%
$90.05 million $22 million
Feb 7, 2024 $0.0963
+0.69%
$85.27 million $12.29 million
Feb 6, 2024 $0.0956
-7.69%
$84.69 million $23.86 million
Feb 5, 2024 $0.104
+22.31%
$91.74 million $37.41 million
Feb 4, 2024 $0.0847
-2.37%
$75.01 million $4.02 million
Feb 3, 2024 $0.0867
-1.86%
$76.83 million $7.72 million
Feb 2, 2024 $0.0884
+2.85%
$78.27 million $20.83 million
Feb 1, 2024 $0.0859
+8.41%
$76.11 million $9.7 million
Jan 31, 2024 $0.0793
-3.51%
$70.2 million $6.54 million
Jan 30, 2024 $0.0821
-1.41%
$72.75 million $4.12 million
Jan 29, 2024 $0.0833
+2.41%
$73.79 million $3.93 million
Jan 28, 2024 $0.0814
-3.94%
$72.06 million $4.91 million
Jan 27, 2024 $0.0847
+1.12%
$75.02 million $5.54 million