BTC$83,558.07
ETH$2,552.07
USDT$0.9991
BNB$751.41
XRP$1.41
SOL$111.76
TRX$0.3315
BEAM$0.5991
STETH$2,546.94
ZEC$1,308.58
HYPE$87.25
DOGE$0.08737
LINK$13.36
WBTC$84,182.49
USDS$0.9999
XMR$536.24
WBT$82.58
ADA$0.2512
WEETH$2,840.38
LEO$8.90
NEAR$5.78
AUTO$95.19
RAIN$0.01032
XLM$0.201
Fig. 01 · Daily closes
Acala price history
1,722 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 |
|---|---|---|
| Apr 20, 2025 | $0.03064 | -0.16% |
| Apr 19, 2025 | $0.03069 | +5.14% |
| Apr 18, 2025 | $0.02919 | -3.76% |
| Apr 17, 2025 | $0.03033 | +9.18% |
| Apr 16, 2025 | $0.02778 | -0.61% |
| Apr 15, 2025 | $0.02795 | -1.69% |
| Apr 14, 2025 | $0.02843 | -3.46% |
| Apr 13, 2025 | $0.02945 | -8.80% |
| Apr 12, 2025 | $0.03229 | +0.84% |
| Apr 11, 2025 | $0.03202 | +1.55% |
| Apr 10, 2025 | $0.03153 | -1.87% |
| Apr 9, 2025 | $0.03213 | +8.88% |
| Apr 8, 2025 | $0.02951 | -7.72% |
| Apr 7, 2025 | $0.03198 | +4.51% |
| Apr 6, 2025 | $0.0306 | -7.89% |
| Apr 5, 2025 | $0.03322 | -2.89% |
| Apr 4, 2025 | $0.03421 | +4.08% |
| Apr 3, 2025 | $0.03287 | -1.44% |
| Apr 2, 2025 | $0.03335 | -9.47% |
| Apr 1, 2025 | $0.03684 | +1.60% |
| Mar 31, 2025 | $0.03626 | +0.28% |
| Mar 30, 2025 | $0.03616 | -1.39% |
| Mar 29, 2025 | $0.03667 | -7.73% |
| Mar 28, 2025 | $0.03974 | -9.74% |
| Mar 27, 2025 | $0.04403 | +1.99% |
| Mar 26, 2025 | $0.04317 | -1.19% |
| Mar 25, 2025 | $0.04369 | -0.97% |
| Mar 24, 2025 | $0.04412 | +2.51% |
| Mar 23, 2025 | $0.04304 | +0.35% |
| Mar 22, 2025 | $0.04289 | +0.52% |
| Mar 21, 2025 | $0.04267 | -0.07% |
| Mar 20, 2025 | $0.0427 | -2.58% |
| Mar 19, 2025 | $0.04383 | +1.08% |
| Mar 18, 2025 | $0.04336 | -0.23% |
| Mar 17, 2025 | $0.04346 | +3.11% |
| Mar 16, 2025 | $0.04215 | -1.75% |
| Mar 15, 2025 | $0.0429 | +1.16% |
| Mar 14, 2025 | $0.04241 | +0.52% |
| Mar 13, 2025 | $0.04219 | +6.95% |
| Mar 12, 2025 | $0.03945 | 0.00% |
| Mar 11, 2025 | $0.03945 | +3.87% |
| Mar 10, 2025 | $0.03798 | +7.17% |
| Mar 9, 2025 | $0.03544 | -8.75% |
| Mar 8, 2025 | $0.03884 | -4.57% |
| Mar 7, 2025 | $0.0407 | -1.21% |
| Mar 6, 2025 | $0.0412 | -3.45% |
| Mar 5, 2025 | $0.04267 | +4.84% |
| Mar 4, 2025 | $0.0407 | -5.81% |
| Mar 3, 2025 | $0.04321 | -12.92% |
| Mar 2, 2025 | $0.04962 | +9.05% |
| Mar 1, 2025 | $0.0455 | -1.04% |
| Feb 28, 2025 | $0.04598 | -5.08% |
| Feb 27, 2025 | $0.04844 | +4.17% |
| Feb 26, 2025 | $0.0465 | -1.06% |
| Feb 25, 2025 | $0.047 | +0.90% |
| Feb 24, 2025 | $0.04658 | -13.18% |
| Feb 23, 2025 | $0.05365 | -3.33% |
| Feb 22, 2025 | $0.0555 | +4.62% |
| Feb 21, 2025 | $0.05305 | -1.96% |
| Feb 20, 2025 | $0.05411 | +2.06% |
| Feb 19, 2025 | $0.05302 | +1.18% |
| Feb 18, 2025 | $0.0524 | -3.68% |
| Feb 17, 2025 | $0.0544 | -4.73% |
| Feb 16, 2025 | $0.0571 | +0.18% |
| Feb 15, 2025 | $0.057 | -3.00% |
| Feb 14, 2025 | $0.05876 | +2.37% |
| Feb 13, 2025 | $0.0574 | -5.34% |
| Feb 12, 2025 | $0.06064 | +7.02% |
| Feb 11, 2025 | $0.05666 | -0.02% |
| Feb 10, 2025 | $0.05667 | +1.23% |
| Feb 9, 2025 | $0.05598 | -4.09% |
| Feb 8, 2025 | $0.05837 | +5.53% |
| Feb 7, 2025 | $0.05531 | +0.44% |
| Feb 6, 2025 | $0.05507 | -5.86% |
| Feb 5, 2025 | $0.0585 | -2.27% |
| Feb 4, 2025 | $0.05986 | -5.22% |
| Feb 3, 2025 | $0.06316 | -1.99% |
| Feb 2, 2025 | $0.06444 | -9.24% |
| Feb 1, 2025 | $0.071 | -5.24% |
| Jan 31, 2025 | $0.07493 | -0.32% |
| Jan 30, 2025 | $0.07517 | +1.58% |
| Jan 29, 2025 | $0.074 | +5.82% |
| Jan 28, 2025 | $0.06993 | -12.10% |
| Jan 27, 2025 | $0.07956 | +9.62% |
| Jan 26, 2025 | $0.07258 | -4.71% |
| Jan 25, 2025 | $0.07617 | +1.64% |
| Jan 24, 2025 | $0.07494 | -3.47% |
| Jan 23, 2025 | $0.07763 | -7.24% |
| Jan 22, 2025 | $0.08369 | +10.48% |
| Jan 21, 2025 | $0.07575 | +0.62% |