Acala Historical Data

ACA Page 28
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $0.121
-0.14%
$69.2 million $3.53 million
Dec 21, 2022 $0.121
-0.27%
$69.29 million $1.85 million
Dec 20, 2022 $0.122
+2.02%
$69.48 million $1.98 million
Dec 19, 2022 $0.119
-2.85%
$68.1 million $2.7 million
Dec 18, 2022 $0.123
-4.69%
$70.1 million $2.31 million
Dec 17, 2022 $0.129
+8.18%
$73.54 million $14.49 million
Dec 16, 2022 $0.119
-5.34%
$67.98 million $9.84 million
Dec 15, 2022 $0.126
-3.38%
$71.82 million $2.96 million
Dec 14, 2022 $0.13
-1.62%
$74.33 million $13.71 million
Dec 13, 2022 $0.132
+7.03%
$75.56 million $13.98 million
Dec 12, 2022 $0.124
-2.11%
$70.59 million $3.32 million
Dec 11, 2022 $0.126
-1.06%
$72.12 million $2.57 million
Dec 10, 2022 $0.128
-0.33%
$72.89 million $2.81 million
Dec 9, 2022 $0.128
-2.72%
$73.13 million $3.27 million
Dec 8, 2022 $0.132
+0.23%
$75.18 million $6.9 million
Dec 7, 2022 $0.131
+0.59%
$75.01 million $16.36 million
Dec 6, 2022 $0.131
-1.63%
$74.57 million $3.9 million
Dec 5, 2022 $0.133
-2.54%
$75.8 million $5.52 million
Dec 4, 2022 $0.136
-1.08%
$77.78 million $5.44 million
Dec 3, 2022 $0.138
-11.52%
$78.63 million $28.04 million
Dec 2, 2022 $0.156
+37.22%
$88.87 million $97.38 million
Dec 1, 2022 $0.113
-1.10%
$64.76 million $5.26 million
Nov 30, 2022 $0.115
+3.68%
$65.49 million $2.42 million
Nov 29, 2022 $0.111
+1.70%
$63.16 million $6.55 million
Nov 28, 2022 $0.109
-4.14%
$62.1 million $4.91 million
Nov 27, 2022 $0.113
-1.02%
$64.79 million $5.51 million
Nov 26, 2022 $0.115
+1.78%
$65.46 million $11.77 million
Nov 25, 2022 $0.113
-2.66%
$64.31 million $5.52 million
Nov 24, 2022 $0.116
-8.69%
$66.07 million $38.89 million
Nov 23, 2022 $0.127
+28.03%
$72.36 million $37.96 million
Nov 22, 2022 $0.0989
-0.77%
$56.51 million $3.2 million
Nov 21, 2022 $0.0997
-5.42%
$52.78 million $2.38 million
Nov 20, 2022 $0.105
-1.60%
$55.8 million $3.27 million
Nov 19, 2022 $0.107
-1.54%
$56.71 million $1.64 million
Nov 18, 2022 $0.109
+1.09%
$57.59 million $2.06 million
Nov 17, 2022 $0.108
-0.90%
$56.97 million $1.21 million
Nov 16, 2022 $0.109
-4.87%
$57.49 million $1.36 million
Nov 15, 2022 $0.114
+2.14%
$60.43 million $1.91 million
Nov 14, 2022 $0.112
+3.84%
$59.16 million $2.9 million
Nov 13, 2022 $0.108
-2.72%
$56.97 million $2.69 million
Nov 12, 2022 $0.111
-5.01%
$58.56 million $1.67 million
Nov 11, 2022 $0.116
-8.33%
$61.66 million $2.78 million
Nov 10, 2022 $0.127
+14.81%
$67.26 million $3.38 million
Nov 9, 2022 $0.111
-21.32%
$58.58 million $7.48 million
Nov 8, 2022 $0.141
-15.01%
$74.46 million $8.75 million
Nov 7, 2022 $0.166
-2.18%
$87.61 million $2.81 million
Nov 6, 2022 $0.169
-4.10%
$89.57 million $3.04 million
Nov 5, 2022 $0.176
+2.60%
$93.4 million $5.63 million
Nov 4, 2022 $0.172
+6.18%
$91.03 million $7.44 million
Nov 3, 2022 $0.162
+2.78%
$85.77 million $4.23 million