ChainRegistry
09:40:14Z · 12/12 VENUES · SNAPSHOT a2327c39 BTC$83,404.85+0.42% ETH$2,554.17+2.12% USDT$0.9991-0.01% BNB$749.06+0.18% XRP$1.40+0.41% SOL$111.40+1.86% TRX$0.3317+0.39% BEAM$0.5973+3.77% STETH$2,541.31+1.16% ZEC$1,305.88+5.69% HYPE$87.13+2.42% DOGE$0.08703+1.94% LINK$13.33+3.13% WBTC$83,930.05+0.00% USDS$0.9999-0.01% XMR$530.37-0.56% WBT$82.53+0.98% ADA$0.2508+1.31% WEETH$2,836.02+2.75% LEO$8.90-0.04% NEAR$5.81+10.49% RAIN$0.0104+1.11% AUTO$95.19-8.82% XLM$0.2004+2.63%

Fig. 01 · Daily closes

Acala price history

1,483 daily closes since January 25, 2022, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Sep 4, 2022 $0.1912 +2.36% — $623.4K
Sep 3, 2022 $0.1868 +1.97% — $1.15M
Sep 2, 2022 $0.1832 +0.55% — $1.95M
Sep 1, 2022 $0.1822 -2.62% — $1.14M
Aug 31, 2022 $0.1871 -0.43% — $625.8K
Aug 30, 2022 $0.1879 -5.20% — $2.01M
Aug 29, 2022 $0.1982 +7.14% — $3.29M
Aug 28, 2022 $0.185 -2.06% — $2.20M
Aug 27, 2022 $0.1889 -4.06% — $1.19M
Aug 26, 2022 $0.1969 -9.64% — $2.15M
Aug 25, 2022 $0.2179 +1.73% — $918.6K
Aug 24, 2022 $0.2142 -2.81% — $1.83M
Aug 23, 2022 $0.2204 -1.39% — $1.49M
Aug 22, 2022 $0.2235 -4.61% — $2.11M
Aug 21, 2022 $0.2343 +7.23% — $2.98M
Aug 20, 2022 $0.2185 -0.95% — $2.79M
Aug 19, 2022 $0.2206 -8.84% — $4.71M
Aug 18, 2022 $0.242 -2.46% — $2.20M
Aug 17, 2022 $0.2481 -8.11% — $2.58M
Aug 16, 2022 $0.27 +1.50% — $2.67M
Aug 15, 2022 $0.266 -3.97% — $3.17M
Aug 14, 2022 $0.277 -11.50% — $10.94M
Aug 13, 2022 $0.313 -3.10% — $1.85M
Aug 12, 2022 $0.323 +3.86% — $1.90M
Aug 11, 2022 $0.311 -3.12% — $1.96M
Aug 10, 2022 $0.321 +3.55% — $2.67M
Aug 9, 2022 $0.31 -4.91% — $2.44M
Aug 8, 2022 $0.326 -0.31% — $2.80M
Aug 7, 2022 $0.327 +0.93% — $3.87M
Aug 6, 2022 $0.324 +7.28% — $14.58M
Aug 5, 2022 $0.302 +5.23% — $2.00M
Aug 4, 2022 $0.287 -0.35% — $2.93M
Aug 3, 2022 $0.288 -0.35% — $2.38M
Aug 2, 2022 $0.289 -4.62% — $3.83M
Aug 1, 2022 $0.303 +7.45% — $3.93M
Jul 31, 2022 $0.282 +1.81% — $2.76M
Jul 30, 2022 $0.277 -1.77% — $3.59M
Jul 29, 2022 $0.282 -2.76% — $11.67M
Jul 28, 2022 $0.29 +6.23% — $3.73M
Jul 27, 2022 $0.273 +7.48% — $2.19M
Jul 26, 2022 $0.254 -3.79% — $2.17M
Jul 25, 2022 $0.264 -9.28% — $2.41M
Jul 24, 2022 $0.291 -0.68% — $3.66M
Jul 23, 2022 $0.293 -3.30% — $6.45M
Jul 22, 2022 $0.303 +9.39% — $29.47M
Jul 21, 2022 $0.277 +10.80% — $9.72M
Jul 20, 2022 $0.25 -6.72% — $2.58M
Jul 19, 2022 $0.268 +2.68% — $3.16M
Jul 18, 2022 $0.261 +11.06% — $1.77M
Jul 17, 2022 $0.235 -1.26% — $776.1K
Jul 16, 2022 $0.238 +2.15% — $863.9K
Jul 15, 2022 $0.233 -0.85% — $1.15M
Jul 14, 2022 $0.235 +1.73% — $946.6K
Jul 13, 2022 $0.231 +4.52% — $1.06M
Jul 12, 2022 $0.221 -0.90% — $714.2K
Jul 11, 2022 $0.223 -5.91% — $1.06M
Jul 10, 2022 $0.237 -5.58% — $771.6K
Jul 9, 2022 $0.251 +5.02% — $1.49M
Jul 8, 2022 $0.239 -3.63% — $1.10M
Jul 7, 2022 $0.248 +2.06% — $1.57M
Jul 6, 2022 $0.243 +2.53% — $980.6K
Jul 5, 2022 $0.237 -5.20% — $2.52M
Jul 4, 2022 $0.25 +8.70% — $5.64M
Jul 3, 2022 $0.23 +0.88% — $1.05M
Jul 2, 2022 $0.228 +0.88% — $2.41M
Jul 1, 2022 $0.226 -0.44% — $1.57M
Jun 30, 2022 $0.227 +0.89% — $4.83M
Jun 29, 2022 $0.225 -1.75% — $1.98M
Jun 28, 2022 $0.229 -9.13% — $1.20M
Jun 27, 2022 $0.252 -0.40% — $1.12M
Jun 26, 2022 $0.253 -5.95% — $2.36M
Jun 25, 2022 $0.269 -2.89% — $1.34M
Jun 24, 2022 $0.277 +2.97% — $1.30M
Jun 23, 2022 $0.269 +7.17% — $646.1K
Jun 22, 2022 $0.251 -5.64% — $1.04M
Jun 21, 2022 $0.266 +1.14% — $1.41M
Jun 20, 2022 $0.263 +0.77% — $1.50M
Jun 19, 2022 $0.261 +6.53% — $1.29M
Jun 18, 2022 $0.245 -5.41% — $1.46M
Jun 17, 2022 $0.259 +0.39% — $1.01M
Jun 16, 2022 $0.258 -12.54% — $1.30M
Jun 15, 2022 $0.295 +5.36% — $2.33M
Jun 14, 2022 $0.28 +0.36% — $3.10M
Jun 13, 2022 $0.279 +2.95% — $4.06M
Jun 12, 2022 $0.271 -13.42% — $1.81M
Jun 11, 2022 $0.313 -6.29% — $984.3K
Jun 10, 2022 $0.334 -6.96% — $991.9K
Jun 9, 2022 $0.359 -0.28% — $741.1K
Jun 8, 2022 $0.36 -2.96% — $1.78M
Jun 7, 2022 $0.371 -2.88% — $1.70M