Acala Historical Data

ACA Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $0.07
+1.15%
$61.96 million $7.31 million
Dec 6, 2023 $0.0692
+2.13%
$57.3 million $20.81 million
Dec 5, 2023 $0.0677
+7.36%
$56.11 million $17.65 million
Dec 4, 2023 $0.0631
+1.97%
$52.27 million $7 million
Dec 3, 2023 $0.0619
-2.65%
$51.25 million $4.79 million
Dec 2, 2023 $0.0635
+0.72%
$52.65 million $4.33 million
Dec 1, 2023 $0.0631
+0.57%
$52.27 million $5.72 million
Nov 30, 2023 $0.0627
+2.53%
$51.97 million $5.88 million
Nov 29, 2023 $0.0612
-3.91%
$50.69 million $8.51 million
Nov 28, 2023 $0.0637
-0.53%
$52.76 million $20.26 million
Nov 27, 2023 $0.064
+8.33%
$53.04 million $50.41 million
Nov 26, 2023 $0.0591
-1.79%
$48.96 million $6.37 million
Nov 25, 2023 $0.0602
+4.30%
$49.86 million $7.83 million
Nov 24, 2023 $0.0577
-0.49%
$47.8 million $9.44 million
Nov 23, 2023 $0.058
-2.89%
$48.04 million $9.46 million
Nov 22, 2023 $0.0597
+4.30%
$49.47 million $13.38 million
Nov 21, 2023 $0.0572
-3.73%
$47.43 million $50.6 million
Nov 20, 2023 $0.0595
+6.75%
$49.27 million $8.69 million
Nov 19, 2023 $0.0557
+0.37%
$46.15 million $4.53 million
Nov 18, 2023 $0.0555
-1.67%
$45.98 million $4.52 million
Nov 17, 2023 $0.0564
-0.42%
$46.76 million $8.38 million
Nov 16, 2023 $0.0567
-4.93%
$46.96 million $11.11 million
Nov 15, 2023 $0.0596
+3.77%
$49.4 million $8.93 million
Nov 14, 2023 $0.0574
-1.02%
$47.6 million $9.21 million
Nov 13, 2023 $0.058
-6.15%
$48.09 million $9.52 million
Nov 12, 2023 $0.0618
-0.94%
$51.26 million $11.95 million
Nov 11, 2023 $0.0624
+0.88%
$51.73 million $15.29 million
Nov 10, 2023 $0.0619
+1.88%
$51.28 million $12.75 million
Nov 9, 2023 $0.0607
-4.76%
$50.34 million $13.4 million
Nov 8, 2023 $0.0638
-1.97%
$52.87 million $11.21 million
Nov 7, 2023 $0.0651
-0.08%
$53.92 million $12.81 million
Nov 6, 2023 $0.0651
+4.33%
$54.03 million $12.54 million
Nov 5, 2023 $0.0624
-1.42%
$51.72 million $6.89 million
Nov 4, 2023 $0.0633
+5.45%
$52.47 million $10.59 million
Nov 3, 2023 $0.06
+9.63%
$49.75 million $22.22 million
Nov 2, 2023 $0.0548
-0.72%
$45.38 million $15.18 million
Nov 1, 2023 $0.0552
-2.53%
$45.71 million $12 million
Oct 31, 2023 $0.0566
+8.85%
$46.9 million $15.85 million
Oct 30, 2023 $0.052
+4.38%
$43.08 million $7.97 million
Oct 29, 2023 $0.0498
+0.97%
$41.31 million $3.01 million
Oct 28, 2023 $0.0493
+1.85%
$40.88 million $3.09 million
Oct 27, 2023 $0.0484
-2.07%
$40.13 million $4.11 million
Oct 26, 2023 $0.0495
-1.60%
$40.99 million $5.23 million
Oct 25, 2023 $0.0503
+0.05%
$41.65 million $3.36 million
Oct 24, 2023 $0.0502
+2.61%
$41.63 million $11.21 million
Oct 23, 2023 $0.049
+3.90%
$40.57 million $4.1 million
Oct 22, 2023 $0.0471
-0.60%
$39.05 million $1.62 million
Oct 21, 2023 $0.0474
+2.26%
$39.28 million $1.84 million
Oct 20, 2023 $0.0464
+2.01%
$38.41 million $2.66 million
Oct 19, 2023 $0.0454
-0.88%
$37.65 million $4.07 million