BTC$83,678.32
ETH$2,558.43
USDT$0.9992
BNB$751.38
XRP$1.41
SOL$112.02
TRX$0.3318
BEAM$0.5992
STETH$2,545.26
ZEC$1,310.02
HYPE$87.61
DOGE$0.08752
LINK$13.38
WBTC$84,216.78
USDS$0.9999
XMR$533.44
WBT$82.60
ADA$0.252
WEETH$2,836.02
LEO$8.90
NEAR$5.82
AUTO$95.19
RAIN$0.01036
XLM$0.2015
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.
| Date | Close | Change |
|---|---|---|
| Feb 20, 2025 | $0.0543 | +1.88% |
| Feb 19, 2025 | $0.0533 | +1.33% |
| Feb 18, 2025 | $0.0526 | -3.31% |
| Feb 17, 2025 | $0.0544 | -4.39% |
| Feb 16, 2025 | $0.0569 | 0.00% |
| Feb 15, 2025 | $0.0569 | -3.72% |
| Feb 14, 2025 | $0.0591 | +2.07% |
| Feb 13, 2025 | $0.0579 | -4.93% |
| Feb 12, 2025 | $0.0609 | +7.98% |
| Feb 11, 2025 | $0.0564 | -0.88% |
| Feb 10, 2025 | $0.0569 | +1.79% |
| Feb 9, 2025 | $0.0559 | -3.95% |
| Feb 8, 2025 | $0.0582 | +5.05% |
| Feb 7, 2025 | $0.0554 | +0.18% |
| Feb 6, 2025 | $0.0553 | -5.63% |
| Feb 5, 2025 | $0.0586 | -2.33% |
| Feb 4, 2025 | $0.06 | -5.66% |
| Feb 3, 2025 | $0.0636 | -1.85% |
| Feb 2, 2025 | $0.0648 | -8.60% |
| Feb 1, 2025 | $0.0709 | -6.46% |
| Jan 31, 2025 | $0.0758 | +1.34% |
| Jan 30, 2025 | $0.0748 | +1.08% |
| Jan 29, 2025 | $0.074 | +6.02% |
| Jan 28, 2025 | $0.0698 | -12.64% |
| Jan 27, 2025 | $0.0799 | +10.51% |
| Jan 26, 2025 | $0.0723 | -4.74% |
| Jan 25, 2025 | $0.0759 | +0.80% |
| Jan 24, 2025 | $0.0753 | -2.84% |
| Jan 23, 2025 | $0.0775 | -7.96% |
| Jan 22, 2025 | $0.0842 | +10.50% |
| Jan 21, 2025 | $0.0762 | +1.20% |
| Jan 20, 2025 | $0.0753 | -3.46% |
| Jan 19, 2025 | $0.078 | -10.03% |
| Jan 18, 2025 | $0.0867 | -9.88% |
| Jan 17, 2025 | $0.0962 | +11.73% |
| Jan 16, 2025 | $0.0861 | -2.93% |
| Jan 15, 2025 | $0.0887 | +3.74% |
| Jan 14, 2025 | $0.0855 | +4.40% |
| Jan 13, 2025 | $0.0819 | -4.66% |
| Jan 12, 2025 | $0.0859 | -2.16% |
| Jan 11, 2025 | $0.0878 | +0.34% |
| Jan 10, 2025 | $0.0875 | +0.81% |
| Jan 9, 2025 | $0.0868 | -3.23% |
| Jan 8, 2025 | $0.0897 | -5.58% |
| Jan 7, 2025 | $0.095 | -12.12% |
| Jan 6, 2025 | $0.1081 | -0.28% |
| Jan 5, 2025 | $0.1084 | +0.56% |
| Jan 4, 2025 | $0.1078 | -1.64% |
| Jan 3, 2025 | $0.1096 | +1.48% |
| Jan 2, 2025 | $0.108 | +0.47% |
| Jan 1, 2025 | $0.1075 | +1.70% |
| Dec 31, 2024 | $0.1057 | -4.52% |
| Dec 30, 2024 | $0.1107 | +7.37% |
| Dec 29, 2024 | $0.1031 | -6.87% |
| Dec 28, 2024 | $0.1107 | +3.85% |
| Dec 27, 2024 | $0.1066 | +20.05% |
| Dec 26, 2024 | $0.0888 | -8.64% |
| Dec 25, 2024 | $0.0972 | -0.51% |
| Dec 24, 2024 | $0.0977 | +6.89% |
| Dec 23, 2024 | $0.0914 | +3.39% |
| Dec 22, 2024 | $0.0884 | +0.57% |
| Dec 21, 2024 | $0.0879 | -3.93% |
| Dec 20, 2024 | $0.0915 | +1.55% |
| Dec 19, 2024 | $0.0901 | -5.46% |
| Dec 18, 2024 | $0.0953 | -7.57% |
| Dec 17, 2024 | $0.1031 | -4.98% |
| Dec 16, 2024 | $0.1085 | -6.14% |
| Dec 15, 2024 | $0.1156 | +12.02% |
| Dec 14, 2024 | $0.1032 | -7.28% |
| Dec 13, 2024 | $0.1113 | -6.94% |
| Dec 12, 2024 | $0.1196 | +17.37% |
| Dec 11, 2024 | $0.1019 | +6.15% |
| Dec 10, 2024 | $0.096 | -2.44% |
| Dec 9, 2024 | $0.0984 | -13.38% |
| Dec 8, 2024 | $0.1136 | -0.44% |
| Dec 7, 2024 | $0.1141 | +0.18% |
| Dec 6, 2024 | $0.1139 | +0.62% |
| Dec 5, 2024 | $0.1132 | +1.62% |
| Dec 4, 2024 | $0.1114 | +3.44% |
| Dec 3, 2024 | $0.1077 | +8.24% |
| Dec 2, 2024 | $0.0995 | -5.42% |
| Dec 1, 2024 | $0.1052 | +2.14% |
| Nov 30, 2024 | $0.103 | -3.47% |
| Nov 29, 2024 | $0.1067 | +4.10% |
| Nov 28, 2024 | $0.1025 | +7.67% |
| Nov 27, 2024 | $0.0952 | +1.93% |
| Nov 26, 2024 | $0.0934 | -5.56% |
| Nov 25, 2024 | $0.0989 | +0.71% |
| Nov 24, 2024 | $0.0982 | -4.20% |
| Nov 23, 2024 | $0.1025 | -3.76% |