ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,485.27
      -0.47%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Acala (Cryptocurrency:ACAUST)

      6. Acala (Cryptocurrency:ACAUST) Historical

      ACAUST Acala

      0.0703
      -0.0002 (-0.28%)
      02:20:20 - Realtime Data

      ACAUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 27 2024 0.0706 -0.0001 -0.14% 0.0706 0.0712 0.0681 11,138,305.00
      Jul 26 2024 0.0707 0.0043 6.48% 0.0664 0.0713 0.06619 13,881,113.00
      Jul 25 2024 0.0664 -0.00058 -0.87% 0.0684 0.0688 0.0631 21,229,531.00
      Jul 24 2024 0.06698 -0.00187 -2.72% 0.0687 0.0709 0.0664 11,384,098.00
      Jul 23 2024 0.06885 -0.00335 -4.64% 0.0726 0.0737 0.068 18,897,700.00
      Jul 22 2024 0.0722 -0.00146 -1.98% 0.0737 0.078 0.0716 38,791,296.00
      Jul 21 2024 0.07366 0.00009 0.12% 0.0737 0.07471 0.0701 18,384,923.00
      Jul 20 2024 0.07357 0.00087 1.20% 0.07303 0.0759 0.0725 18,829,022.00
      Jul 19 2024 0.0727 -0.00046 -0.63% 0.0731 0.0803 0.0703 63,704,493.00
      Jul 18 2024 0.07316 -0.00084 -1.14% 0.0737 0.0745 0.0695 37,342,697.00
      Jul 17 2024 0.074 0.00581 8.52% 0.0686 0.084 0.06782 113,375,735.00
      Jul 16 2024 0.06819 0.00029 0.43% 0.0684 0.0699 0.06444 30,948,377.00
      Jul 15 2024 0.0679 0.0031 4.78% 0.0647 0.0694 0.0645 145,924,858.00
      Jul 14 2024 0.0648 0.0029 4.68% 0.0617 0.075 0.0615 138,669,726.00
      Jul 13 2024 0.0619 0.00215 3.60% 0.05976 0.0623 0.05928 13,277,728.00
      Jul 12 2024 0.05975 0.00065 1.10% 0.0591 0.060 0.0567 15,471,524.00
      Jul 11 2024 0.0591 -0.001 -1.66% 0.0603 0.0638 0.0589 23,635,993.00
      Jul 10 2024 0.0601 0.0012 2.04% 0.059 0.06074 0.05785 13,178,227.00
      Jul 09 2024 0.0589 0.0002 0.34% 0.0585 0.0601 0.0577 21,922,892.00
      Jul 08 2024 0.0587 0.00287 5.14% 0.0559 0.0601 0.0537 17,112,831.00
      Jul 07 2024 0.05583 -0.00377 -6.33% 0.0596 0.0597 0.0556 17,768,206.00
      Jul 06 2024 0.0596 0.0037 6.62% 0.05579 0.0602 0.0555 14,261,714.00
      Jul 05 2024 0.0559 -0.002 -3.45% 0.05786 0.058 0.0503 33,464,933.00
      Jul 04 2024 0.0579 -0.0069 -10.65% 0.065 0.0656 0.0576 18,327,072.00
      Jul 03 2024 0.0648 -0.00396 -5.76% 0.0688 0.069 0.0643 14,579,259.00
      Jul 02 2024 0.06876 0.00086 1.27% 0.06807 0.06945 0.0672 9,493,795.00
      Jul 01 2024 0.0679 -0.0018 -2.58% 0.070 0.0729 0.0678 12,379,939.00
      Jun 30 2024 0.0697 0.0039 5.93% 0.06572 0.0736 0.0641 49,941,110.00
      Jun 29 2024 0.0658 -0.0019 -2.81% 0.0677 0.0698 0.0649 14,100,306.00
      Jun 28 2024 0.0677 -0.004 -5.58% 0.0714 0.0758 0.0673 31,738,444.00
      Jun 27 2024 0.0717 0.0037 5.44% 0.068 0.0726 0.06597 26,093,764.00
      Jun 26 2024 0.068 -0.001 -1.45% 0.0694 0.0705 0.0668 19,922,476.00
      Jun 25 2024 0.069 0.0014 2.07% 0.06781 0.07005 0.0668 11,384,759.00
      Jun 24 2024 0.0676 -0.0008 -1.17% 0.06848 0.0698 0.062 36,782,361.00
      Jun 23 2024 0.0684 -0.0037 -5.13% 0.07207 0.0734 0.0683 19,691,010.00
      Jun 22 2024 0.0721 0.0009 1.26% 0.0712 0.0804 0.0697 43,846,437.00
      Jun 21 2024 0.0712 -0.0011 -1.52% 0.0723 0.0743 0.0705 16,289,178.00
      Jun 20 2024 0.0723 0.0025 3.58% 0.06988 0.075 0.0698 15,422,265.00
      Jun 19 2024 0.0698 -0.0017 -2.38% 0.0715 0.0745 0.0692 14,677,557.00
      Jun 18 2024 0.0715 -0.0033 -4.41% 0.0749 0.0752 0.0662 28,409,790.00
      Jun 17 2024 0.0748 -0.0068 -8.33% 0.08155 0.082 0.0737 16,943,821.00
      Jun 16 2024 0.0816 0.0018 2.26% 0.0798 0.0828 0.0791 12,256,958.00
      Jun 15 2024 0.0798 0.0007 0.88% 0.0788 0.0834 0.0785 12,165,324.00
      Jun 14 2024 0.0791 0.0001 0.13% 0.07935 0.0877 0.0766 29,139,094.00
      Jun 13 2024 0.079 -0.0049 -5.84% 0.0838 0.0844 0.0785 17,950,983.00
      Jun 12 2024 0.0839 0.003 3.71% 0.081 0.0871 0.078 28,944,992.00
      Jun 11 2024 0.0809 -0.0063 -7.22% 0.08725 0.0973 0.0792 81,961,994.00
      Jun 10 2024 0.0872 -0.0027 -3.00% 0.0898 0.09038 0.0849 20,644,199.00
      Jun 09 2024 0.0899 -0.0008 -0.88% 0.0905 0.0921 0.0866 18,020,609.00
      Jun 08 2024 0.0907 -0.0073 -7.45% 0.098 0.0987 0.0895 17,663,213.00
      Jun 07 2024 0.098 -0.00965 -8.96% 0.1075 0.110 0.0964 29,046,763.00
      Jun 06 2024 0.10765 0.00 0.00% 0.1078 0.1087 0.1039 25,704,327.00
      Jun 05 2024 0.10765 0.00255 2.43% 0.1055 0.1095 0.10515 34,728,234.00
      Jun 04 2024 0.1051 0.0012 1.15% 0.1044 0.1052 0.101 16,226,629.00
      Jun 03 2024 0.1039 0.001 0.97% 0.103 0.1081 0.1024 21,444,538.00
      Jun 02 2024 0.1029 0.00006 0.06% 0.1028 0.1047 0.1015 12,094,504.00
      Jun 01 2024 0.10284 0.00007 0.07% 0.103 0.1041 0.1018 11,417,583.00
      May 31 2024 0.10277 -0.00084 -0.81% 0.1034 0.1044 0.101 12,131,577.00
      May 30 2024 0.10361 0.00099 0.96% 0.1027 0.1052 0.0999 17,622,778.00
      May 29 2024 0.10262 -0.00468 -4.36% 0.1073 0.1095 0.1022 29,668,726.00
      May 28 2024 0.1073 0.00264 2.52% 0.1046 0.1089 0.1017 47,894,947.00
      May 27 2024 0.10466 0.00376 3.73% 0.10075 0.1063 0.0997 22,678,958.00
      May 26 2024 0.1009 -0.0019 -1.85% 0.1023 0.1039 0.1002 13,638,442.00
      May 25 2024 0.1028 0.0006 0.59% 0.1021 0.1051 0.1005 25,875,053.00
      May 24 2024 0.1022 0.0011 1.09% 0.101 0.1098 0.0961 36,478,658.00
      May 23 2024 0.1011 -0.003 -2.88% 0.1042 0.1051 0.0983 24,379,088.00
      May 22 2024 0.1041 -0.00419 -3.87% 0.1084 0.111 0.1027 22,169,224.00
      May 21 2024 0.10829 -0.00101 -0.92% 0.1094 0.111 0.1067 28,394,815.00
      May 20 2024 0.1093 0.0065 6.32% 0.1034 0.1104 0.1009 29,868,897.00
      May 19 2024 0.1028 -0.0061 -5.60% 0.10893 0.110 0.1018 12,591,507.00
      May 18 2024 0.1089 0.0015 1.40% 0.1075 0.1106 0.10704 9,499,129.00
      May 17 2024 0.1074 0.0029 2.78% 0.1043 0.1089 0.1037 11,782,612.00
      May 16 2024 0.1045 -0.0024 -2.25% 0.1071 0.1083 0.1015 12,302,588.00
      May 15 2024 0.1069 0.00646 6.43% 0.1004 0.108 0.0993 14,828,711.00
      May 14 2024 0.10044 -0.00295 -2.85% 0.10359 0.10464 0.0984 15,787,317.00
      May 13 2024 0.10339 -0.00351 -3.28% 0.1061 0.10708 0.0997 20,580,781.00
      May 12 2024 0.1069 0.0021 2.00% 0.1045 0.1089 0.10365 18,915,801.00
      May 11 2024 0.1048 -0.0005 -0.47% 0.10543 0.1092 0.1045 12,024,873.00
      May 10 2024 0.1053 -0.0069 -6.15% 0.11247 0.1145 0.1038 23,153,606.00
      May 09 2024 0.1122 0.0005 0.45% 0.1119 0.1143 0.106 21,108,331.00
      May 08 2024 0.1117 -0.0053 -4.53% 0.11798 0.1185 0.110 22,345,106.00
      May 07 2024 0.117 0.0043 3.82% 0.1136 0.1324 0.11252 41,723,657.00
      May 06 2024 0.1127 -0.0054 -4.57% 0.1185 0.1238 0.112 16,340,750.00
      May 05 2024 0.1181 0.00242 2.09% 0.1165 0.1185 0.11311 11,346,047.00
      May 04 2024 0.11568 0.00136 1.19% 0.1141 0.1186 0.1131 15,203,708.00
      May 03 2024 0.11432 0.00592 5.46% 0.1084 0.1164 0.1068 21,816,851.00
      May 02 2024 0.1084 0.0022 2.07% 0.1061 0.1098 0.1033 19,170,690.00
      May 01 2024 0.1062 -0.0004 -0.38% 0.10641 0.1112 0.0978 35,204,271.00
      Apr 30 2024 0.1066 -0.0109 -9.28% 0.1171 0.119 0.0991 37,434,029.00
      Apr 29 2024 0.1175 0.0079 7.21% 0.1102 0.1288 0.107 71,014,344.00
      Apr 28 2024 0.1096 -0.0026 -2.32% 0.1119 0.1152 0.1091 11,296,015.00
      Apr 27 2024 0.1122 0.003 2.75% 0.1088 0.1144 0.1056 12,782,560.00

      Your Recent History

      COIN
      ACAUST
      Acala
      USOTC
      HAWLL
      Hawaiian Electric (PK)
      AMEX
      PIN
      Invesco India ETF
      Delayed Upgrade Clock