Acala Token (ACA) historical data and Live price

acala

Acala Token

ACA
$ 0.230035 -0.54 % 0.00001193 BTC
MARKET CAP
107.3 M
24H VOLUME
4.125 M
CIRC.SUPPLY
466.45 M
MAX SUPPLY
1 B
Rank171
1H 2.58 %
24H -0.54 %
7D -12.12 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/220.2270.2380.2250.2264,859,701.13105,641,181.17
6/30/220.2250.2670.2170.22714,418,850.46105,806,176.66
6/29/220.230.2330.2160.2246,023,191.21104,620,051.86
6/28/220.2530.2550.230.234,646,782.55107,486,886.73
6/27/220.2530.2640.250.2534,680,995.58117,973,121.69
6/26/220.2680.2930.2530.2537,676,088.17110,710,912.64
6/25/220.2770.2830.260.2685,314,775.39117,320,831.27
6/24/220.270.2790.2640.2775,312,920.52121,369,001.17
6/23/220.2520.2710.2510.273,846,634.97118,003,852.09
6/22/220.2660.2660.2490.2524,600,537.36110,036,272.47
6/21/220.2650.2790.2610.2666,204,994.23116,360,190.93
6/20/220.2610.2750.250.2656,548,759.01115,833,355.49
6/19/220.2460.2620.2360.2616,232,278.56114,235,843.38
6/18/220.260.2640.2320.2466,658,069.58107,668,152.96
6/17/220.2590.2710.2560.267,180,640.03113,736,411.26
6/16/220.2950.2960.2560.2598,965,913.89113,158,971.3
6/15/220.2810.2990.2510.29514,678,259.33129,029,844.19
6/14/220.2780.2950.2590.28119,680,804.21123,108,253.77
6/13/220.2730.3110.2520.27828,291,224.42121,546,842.15
6/12/220.3130.3170.2690.27411,642,781.77119,811,647.19
6/11/220.3350.3420.3050.3138,470,006.31136,969,540.97
6/10/220.360.3630.3350.3369,018,284.15146,797,066.11
6/9/220.360.370.3560.366,848,556.24157,553,934.73
6/8/220.3730.3790.3590.3612,844,469.52157,442,036.69
6/7/220.3820.3840.3570.37311,657,992.21163,183,223.08
6/6/220.3710.3950.3710.3828,625,578.67167,294,095.94
6/5/220.3810.3890.3660.3716,136,403.76162,367,550
6/4/220.3670.3810.3620.3815,158,283.94166,686,285.96
6/3/220.4060.4060.360.36710,410,569.37160,527,356.75
6/2/220.3810.4090.3780.4068,481,592.38177,603,817.21
6/1/220.4180.4330.3750.38111,070,110.51166,869,207.49
5/31/220.4320.4550.40.41815,950,954.53170,676,364.05
5/30/220.3710.4490.3670.43229,019,389.52176,432,448.12
5/29/220.3570.3730.3490.3715,779,044.25151,603,494.71
5/28/220.3480.3530.3480.35110,341,785.11143,545,649.8
5/27/220.3610.3670.3350.34811,431,748.17142,185,416.68
5/26/220.3990.4060.3430.36111,316,992.28147,647,413.35
5/25/220.4220.4460.3840.39821,342,612.46162,742,578.84
5/24/220.3710.4560.3570.42335,789,587.54172,928,791.56
5/23/220.3950.3990.3670.37113,306,420.85151,629,983.78
5/22/220.3850.4010.3750.39611,628,150.61161,765,754.72
5/21/220.3720.3950.3560.38515,069,482.47157,378,487.4
5/20/220.3840.4070.360.37221,913,995.89151,802,586.61
5/19/220.4030.4150.3660.38424,828,683.52156,891,056.65
5/18/220.4760.4880.4030.40313,568,491.19164,504,651.22
5/17/220.4630.5050.4560.47612,460,457.01194,576,700.13
5/16/220.5260.5260.4540.46311,279,152.63189,136,815.43
5/15/220.4840.5410.4710.52621,023,921.98214,865,038.01
5/14/220.4350.490.390.48420,285,204.07197,604,532
5/13/220.3970.5290.3930.43518,991,776.84177,734,103.31
5/12/220.4590.4890.3210.39824,314,483.58162,515,376.14
5/11/220.6730.6950.4110.45932,166,048.03187,543,420.8
5/10/220.7360.7920.660.67318,239,560.34274,994,534.7
5/9/220.8550.8660.7160.73620,917,450300,796,470.67
5/8/220.920.9290.8330.85515,952,793.4349,159,060.06
5/7/220.9380.9380.9110.929,810,701.24375,613,178.99
5/6/220.9440.9450.9110.93815,088,042.64383,036,020.17
5/5/221.0881.1270.9150.94425,556,518.01385,696,065.65
5/4/220.9531.0950.9521.08739,220,030.7404,038,254.73
5/3/220.9240.9840.9090.95317,162,416.8354,353,086.07
5/2/220.9661.0230.9010.92417,064,565.31343,385,280.96
5/1/220.9690.9780.9360.96615,200,706.76359,167,964.28
4/30/221.0371.0830.9650.96818,377,759.72359,983,900.35
4/29/221.121.1241.0231.03719,081,930.86385,385,944.54
4/28/221.1151.1831.1021.1223,069,310.4416,545,658.82
4/27/221.1031.1631.0891.11517,307,961.28414,699,081.27
4/26/221.2461.2851.0931.10426,349,634.98410,266,727.7
4/25/221.2321.2561.1081.24630,997,680.76463,103,414.84
4/24/221.3311.3451.2251.23224,481,321.18457,997,862.58
4/23/221.4151.4211.331.3319,710,533494,626,947.44
4/22/221.4711.5411.3881.41527,672,711.67526,061,186.43
4/21/221.4631.6491.4541.47141,292,714.22546,723,371.24
4/20/221.5171.5391.4471.46329,139,650.58543,750,359.77
4/19/221.4941.591.4931.51840,573,299.68564,189,354.19
4/18/221.4621.5081.3461.49430,639,860.78555,460,977.37
4/17/221.5241.6181.4561.46229,715,930.8543,448,486.02
4/16/221.4321.571.4251.52423,733,192.07566,536,086.69
4/15/221.4281.4671.411.43218,065,538.6532,527,760.17
4/14/221.5141.5451.4271.42721,053,672.43530,627,029.66
4/13/221.4611.611.3971.51433,234,713.9563,025,884.73
4/12/221.5091.5961.4041.46138,346,829.62101,280,402.71
4/11/221.7391.7391.4641.50949,035,368.08104,570,374.44
4/10/221.5891.8461.5821.74383,999,020.73120,808,188.57
4/9/221.4851.6211.4851.58930,739,690.69110,099,312.93
4/8/221.6531.751.4681.48538,884,088.42102,911,526.92
4/7/221.5241.6871.4931.65333,151,913.78114,536,166.7
4/6/221.7481.7921.491.52532,652,217.45105,659,510.65
4/5/221.8891.931.6681.75142,572,283.43121,359,945.93
4/4/221.6652.0491.5881.888111,913,213.98130,850,577.65
4/3/221.7211.9181.6121.66457,249,345.84115,317,055.2