- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Acala Token (ACA) historical data and Live price
Acala Token
ACA$ 0.230035 -0.54 % 
0.00001193 BTC
0.00001193 BTC MARKET CAP
107.3 M
107.3 M
24H VOLUME
4.125 M
4.125 M
CIRC.SUPPLY
466.45 M
466.45 M
MAX SUPPLY
1 B
1 B
Rank171
1H 2.58 %
24H -0.54 %
7D -12.12 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/1/22 | 0.227 | 0.238 | 0.225 | 0.226 | 4,859,701.13 | 105,641,181.17 |
| 6/30/22 | 0.225 | 0.267 | 0.217 | 0.227 | 14,418,850.46 | 105,806,176.66 |
| 6/29/22 | 0.23 | 0.233 | 0.216 | 0.224 | 6,023,191.21 | 104,620,051.86 |
| 6/28/22 | 0.253 | 0.255 | 0.23 | 0.23 | 4,646,782.55 | 107,486,886.73 |
| 6/27/22 | 0.253 | 0.264 | 0.25 | 0.253 | 4,680,995.58 | 117,973,121.69 |
| 6/26/22 | 0.268 | 0.293 | 0.253 | 0.253 | 7,676,088.17 | 110,710,912.64 |
| 6/25/22 | 0.277 | 0.283 | 0.26 | 0.268 | 5,314,775.39 | 117,320,831.27 |
| 6/24/22 | 0.27 | 0.279 | 0.264 | 0.277 | 5,312,920.52 | 121,369,001.17 |
| 6/23/22 | 0.252 | 0.271 | 0.251 | 0.27 | 3,846,634.97 | 118,003,852.09 |
| 6/22/22 | 0.266 | 0.266 | 0.249 | 0.252 | 4,600,537.36 | 110,036,272.47 |
| 6/21/22 | 0.265 | 0.279 | 0.261 | 0.266 | 6,204,994.23 | 116,360,190.93 |
| 6/20/22 | 0.261 | 0.275 | 0.25 | 0.265 | 6,548,759.01 | 115,833,355.49 |
| 6/19/22 | 0.246 | 0.262 | 0.236 | 0.261 | 6,232,278.56 | 114,235,843.38 |
| 6/18/22 | 0.26 | 0.264 | 0.232 | 0.246 | 6,658,069.58 | 107,668,152.96 |
| 6/17/22 | 0.259 | 0.271 | 0.256 | 0.26 | 7,180,640.03 | 113,736,411.26 |
| 6/16/22 | 0.295 | 0.296 | 0.256 | 0.259 | 8,965,913.89 | 113,158,971.3 |
| 6/15/22 | 0.281 | 0.299 | 0.251 | 0.295 | 14,678,259.33 | 129,029,844.19 |
| 6/14/22 | 0.278 | 0.295 | 0.259 | 0.281 | 19,680,804.21 | 123,108,253.77 |
| 6/13/22 | 0.273 | 0.311 | 0.252 | 0.278 | 28,291,224.42 | 121,546,842.15 |
| 6/12/22 | 0.313 | 0.317 | 0.269 | 0.274 | 11,642,781.77 | 119,811,647.19 |
| 6/11/22 | 0.335 | 0.342 | 0.305 | 0.313 | 8,470,006.31 | 136,969,540.97 |
| 6/10/22 | 0.36 | 0.363 | 0.335 | 0.336 | 9,018,284.15 | 146,797,066.11 |
| 6/9/22 | 0.36 | 0.37 | 0.356 | 0.36 | 6,848,556.24 | 157,553,934.73 |
| 6/8/22 | 0.373 | 0.379 | 0.359 | 0.36 | 12,844,469.52 | 157,442,036.69 |
| 6/7/22 | 0.382 | 0.384 | 0.357 | 0.373 | 11,657,992.21 | 163,183,223.08 |
| 6/6/22 | 0.371 | 0.395 | 0.371 | 0.382 | 8,625,578.67 | 167,294,095.94 |
| 6/5/22 | 0.381 | 0.389 | 0.366 | 0.371 | 6,136,403.76 | 162,367,550 |
| 6/4/22 | 0.367 | 0.381 | 0.362 | 0.381 | 5,158,283.94 | 166,686,285.96 |
| 6/3/22 | 0.406 | 0.406 | 0.36 | 0.367 | 10,410,569.37 | 160,527,356.75 |
| 6/2/22 | 0.381 | 0.409 | 0.378 | 0.406 | 8,481,592.38 | 177,603,817.21 |
| 6/1/22 | 0.418 | 0.433 | 0.375 | 0.381 | 11,070,110.51 | 166,869,207.49 |
| 5/31/22 | 0.432 | 0.455 | 0.4 | 0.418 | 15,950,954.53 | 170,676,364.05 |
| 5/30/22 | 0.371 | 0.449 | 0.367 | 0.432 | 29,019,389.52 | 176,432,448.12 |
| 5/29/22 | 0.357 | 0.373 | 0.349 | 0.371 | 5,779,044.25 | 151,603,494.71 |
| 5/28/22 | 0.348 | 0.353 | 0.348 | 0.351 | 10,341,785.11 | 143,545,649.8 |
| 5/27/22 | 0.361 | 0.367 | 0.335 | 0.348 | 11,431,748.17 | 142,185,416.68 |
| 5/26/22 | 0.399 | 0.406 | 0.343 | 0.361 | 11,316,992.28 | 147,647,413.35 |
| 5/25/22 | 0.422 | 0.446 | 0.384 | 0.398 | 21,342,612.46 | 162,742,578.84 |
| 5/24/22 | 0.371 | 0.456 | 0.357 | 0.423 | 35,789,587.54 | 172,928,791.56 |
| 5/23/22 | 0.395 | 0.399 | 0.367 | 0.371 | 13,306,420.85 | 151,629,983.78 |
| 5/22/22 | 0.385 | 0.401 | 0.375 | 0.396 | 11,628,150.61 | 161,765,754.72 |
| 5/21/22 | 0.372 | 0.395 | 0.356 | 0.385 | 15,069,482.47 | 157,378,487.4 |
| 5/20/22 | 0.384 | 0.407 | 0.36 | 0.372 | 21,913,995.89 | 151,802,586.61 |
| 5/19/22 | 0.403 | 0.415 | 0.366 | 0.384 | 24,828,683.52 | 156,891,056.65 |
| 5/18/22 | 0.476 | 0.488 | 0.403 | 0.403 | 13,568,491.19 | 164,504,651.22 |
| 5/17/22 | 0.463 | 0.505 | 0.456 | 0.476 | 12,460,457.01 | 194,576,700.13 |
| 5/16/22 | 0.526 | 0.526 | 0.454 | 0.463 | 11,279,152.63 | 189,136,815.43 |
| 5/15/22 | 0.484 | 0.541 | 0.471 | 0.526 | 21,023,921.98 | 214,865,038.01 |
| 5/14/22 | 0.435 | 0.49 | 0.39 | 0.484 | 20,285,204.07 | 197,604,532 |
| 5/13/22 | 0.397 | 0.529 | 0.393 | 0.435 | 18,991,776.84 | 177,734,103.31 |
| 5/12/22 | 0.459 | 0.489 | 0.321 | 0.398 | 24,314,483.58 | 162,515,376.14 |
| 5/11/22 | 0.673 | 0.695 | 0.411 | 0.459 | 32,166,048.03 | 187,543,420.8 |
| 5/10/22 | 0.736 | 0.792 | 0.66 | 0.673 | 18,239,560.34 | 274,994,534.7 |
| 5/9/22 | 0.855 | 0.866 | 0.716 | 0.736 | 20,917,450 | 300,796,470.67 |
| 5/8/22 | 0.92 | 0.929 | 0.833 | 0.855 | 15,952,793.4 | 349,159,060.06 |
| 5/7/22 | 0.938 | 0.938 | 0.911 | 0.92 | 9,810,701.24 | 375,613,178.99 |
| 5/6/22 | 0.944 | 0.945 | 0.911 | 0.938 | 15,088,042.64 | 383,036,020.17 |
| 5/5/22 | 1.088 | 1.127 | 0.915 | 0.944 | 25,556,518.01 | 385,696,065.65 |
| 5/4/22 | 0.953 | 1.095 | 0.952 | 1.087 | 39,220,030.7 | 404,038,254.73 |
| 5/3/22 | 0.924 | 0.984 | 0.909 | 0.953 | 17,162,416.8 | 354,353,086.07 |
| 5/2/22 | 0.966 | 1.023 | 0.901 | 0.924 | 17,064,565.31 | 343,385,280.96 |
| 5/1/22 | 0.969 | 0.978 | 0.936 | 0.966 | 15,200,706.76 | 359,167,964.28 |
| 4/30/22 | 1.037 | 1.083 | 0.965 | 0.968 | 18,377,759.72 | 359,983,900.35 |
| 4/29/22 | 1.12 | 1.124 | 1.023 | 1.037 | 19,081,930.86 | 385,385,944.54 |
| 4/28/22 | 1.115 | 1.183 | 1.102 | 1.12 | 23,069,310.4 | 416,545,658.82 |
| 4/27/22 | 1.103 | 1.163 | 1.089 | 1.115 | 17,307,961.28 | 414,699,081.27 |
| 4/26/22 | 1.246 | 1.285 | 1.093 | 1.104 | 26,349,634.98 | 410,266,727.7 |
| 4/25/22 | 1.232 | 1.256 | 1.108 | 1.246 | 30,997,680.76 | 463,103,414.84 |
| 4/24/22 | 1.331 | 1.345 | 1.225 | 1.232 | 24,481,321.18 | 457,997,862.58 |
| 4/23/22 | 1.415 | 1.421 | 1.33 | 1.33 | 19,710,533 | 494,626,947.44 |
| 4/22/22 | 1.471 | 1.541 | 1.388 | 1.415 | 27,672,711.67 | 526,061,186.43 |
| 4/21/22 | 1.463 | 1.649 | 1.454 | 1.471 | 41,292,714.22 | 546,723,371.24 |
| 4/20/22 | 1.517 | 1.539 | 1.447 | 1.463 | 29,139,650.58 | 543,750,359.77 |
| 4/19/22 | 1.494 | 1.59 | 1.493 | 1.518 | 40,573,299.68 | 564,189,354.19 |
| 4/18/22 | 1.462 | 1.508 | 1.346 | 1.494 | 30,639,860.78 | 555,460,977.37 |
| 4/17/22 | 1.524 | 1.618 | 1.456 | 1.462 | 29,715,930.8 | 543,448,486.02 |
| 4/16/22 | 1.432 | 1.57 | 1.425 | 1.524 | 23,733,192.07 | 566,536,086.69 |
| 4/15/22 | 1.428 | 1.467 | 1.41 | 1.432 | 18,065,538.6 | 532,527,760.17 |
| 4/14/22 | 1.514 | 1.545 | 1.427 | 1.427 | 21,053,672.43 | 530,627,029.66 |
| 4/13/22 | 1.461 | 1.61 | 1.397 | 1.514 | 33,234,713.9 | 563,025,884.73 |
| 4/12/22 | 1.509 | 1.596 | 1.404 | 1.461 | 38,346,829.62 | 101,280,402.71 |
| 4/11/22 | 1.739 | 1.739 | 1.464 | 1.509 | 49,035,368.08 | 104,570,374.44 |
| 4/10/22 | 1.589 | 1.846 | 1.582 | 1.743 | 83,999,020.73 | 120,808,188.57 |
| 4/9/22 | 1.485 | 1.621 | 1.485 | 1.589 | 30,739,690.69 | 110,099,312.93 |
| 4/8/22 | 1.653 | 1.75 | 1.468 | 1.485 | 38,884,088.42 | 102,911,526.92 |
| 4/7/22 | 1.524 | 1.687 | 1.493 | 1.653 | 33,151,913.78 | 114,536,166.7 |
| 4/6/22 | 1.748 | 1.792 | 1.49 | 1.525 | 32,652,217.45 | 105,659,510.65 |
| 4/5/22 | 1.889 | 1.93 | 1.668 | 1.751 | 42,572,283.43 | 121,359,945.93 |
| 4/4/22 | 1.665 | 2.049 | 1.588 | 1.888 | 111,913,213.98 | 130,850,577.65 |
| 4/3/22 | 1.721 | 1.918 | 1.612 | 1.664 | 57,249,345.84 | 115,317,055.2 |
