Acala Historical Data

ACA Page 32
Download
Date Close Price change Market cap Trading volume
Jun 5, 2022 $0.371
-2.67%
$47.14 million $6.25 million
Jun 4, 2022 $0.381
+3.80%
$48.44 million $5.25 million
Jun 3, 2022 $0.367
-9.60%
$46.66 million $10.53 million
Jun 2, 2022 $0.406
+6.41%
$51.61 million $8.62 million
Jun 1, 2022 $0.381
-8.70%
$48.5 million $11.22 million
May 31, 2022 $0.418
-3.31%
$53.13 million $16.15 million
May 30, 2022 $0.432
+16.47%
$54.95 million $29.22 million
May 29, 2022 $0.371
+3.93%
$47.17 million $5.91 million
May 28, 2022 $0.357
+2.55%
$45.39 million $6.03 million
May 27, 2022 $0.348
-3.47%
$44.26 million $11.64 million
May 26, 2022 $0.361
-9.51%
$45.85 million $11.56 million
May 25, 2022 $0.398
-5.60%
$50.67 million $21.54 million
May 24, 2022 $0.422
+13.58%
$53.67 million $22.97 million
May 23, 2022 $0.372
-5.72%
$47.25 million $12.99 million
May 22, 2022 $0.394
+2.50%
$50.12 million $9.63 million
May 21, 2022 $0.385
+3.65%
$48.9 million $14.81 million
May 20, 2022 $0.371
-3.34%
$47.18 million $23.06 million
May 19, 2022 $0.384
-4.70%
$48.81 million $25.95 million
May 18, 2022 $0.403
-15.22%
$51.22 million $14.88 million
May 17, 2022 $0.475
+2.90%
$60.41 million $14.02 million
May 16, 2022 $0.462
-12.32%
$58.71 million $12.58 million
May 15, 2022 $0.527
+9.07%
$66.96 million $22.22 million
May 14, 2022 $0.483
+11.17%
$61.39 million $21.29 million
May 13, 2022 $0.434
+8.99%
$55.22 million $19.92 million
May 12, 2022 $0.398
-13.60%
$50.67 million $23.53 million
May 11, 2022 $0.461
-31.44%
$58.64 million $34.27 million
May 10, 2022 $0.673
-8.59%
$85.53 million $18.99 million
May 9, 2022 $0.736
-13.80%
$93.56 million $21.24 million
May 8, 2022 $0.854
-7.02%
$108.55 million $15.67 million
May 7, 2022 $0.918
-2.04%
$116.75 million $9.38 million
May 6, 2022 $0.937
-0.66%
$119.18 million $14.71 million
May 5, 2022 $0.943
-13.45%
$119.97 million $26.16 million
May 4, 2022 $1.09
+14.50%
$138.61 million $38.15 million
May 3, 2022 $0.952
+3.23%
$121.07 million $16.87 million
May 2, 2022 $0.922
-4.23%
$117.28 million $17.07 million
May 1, 2022 $0.963
-0.72%
$122.46 million $14.97 million
Apr 30, 2022 $0.97
-6.47%
$123.34 million $18.38 million
Apr 29, 2022 $1.04
-7.43%
$131.88 million $19.09 million
Apr 28, 2022 $1.12
+0.42%
$142.47 million $22.89 million
Apr 27, 2022 $1.12
+1.24%
$141.87 million $16.97 million
Apr 26, 2022 $1.1
-11.48%
$140.13 million $26.39 million
Apr 25, 2022 $1.24
+1.26%
$158.3 million $30.01 million
Apr 24, 2022 $1.23
-7.59%
$156.3 million $24.22 million
Apr 23, 2022 $1.33
-5.92%
$169.12 million $19.81 million
Apr 22, 2022 $1.41
-3.70%
$179.76 million $27.42 million
Apr 21, 2022 $1.47
+0.36%
$186.67 million $41.71 million
Apr 20, 2022 $1.46
-3.58%
$186 million $28.79 million
Apr 19, 2022 $1.52
+1.53%
$192.9 million $40.18 million
Apr 18, 2022 $1.49
+2.18%
$190 million $29.67 million
Apr 17, 2022 $1.46
-3.95%
$185.94 million $29.73 million