Acala
ACA
Rank #1242
$0.0115
Updated 4 months ago
Market Cap
$13.45M
24h Volume
$3.49M
Avg Volume (6m)
$3.31M
24h High/Low
$0.0116
$0.0107
$0.0107
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Pantera Capital Portfolio
Decentralized Finance (DeFi)
Coinbase Ventures Portfolio
Polkadot Ecosystem
Chains
Polkadot
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0115 | $0.0116 | $0.0107 | $0.0115 | $3.49M | $13.45M |
| Dec 2, 2025 | $0.0115 | $0.0116 | $0.0107 | $0.0114 | $3.94M | $13.20M |
| Dec 1, 2025 | $0.0125 | $0.0125 | $0.0113 | $0.0114 | $4.29M | $13.45M |
| Nov 30, 2025 | $0.0130 | $0.0130 | $0.0128 | $0.0128 | $2.74M | $15.08M |
| Nov 29, 2025 | $0.0135 | $0.0135 | $0.0130 | $0.0130 | $3.51M | $15.55M |
| Nov 28, 2025 | $0.0139 | $0.0139 | $0.0134 | $0.0135 | $2.84M | $15.94M |
| Nov 27, 2025 | $0.0139 | $0.0141 | $0.0138 | $0.0140 | $2.48M | $16.29M |
| Nov 26, 2025 | $0.0139 | $0.0140 | $0.0135 | $0.0140 | $2.13M | $16.11M |
| Nov 25, 2025 | $0.0139 | $0.0140 | $0.0137 | $0.0138 | $1.64M | $16.14M |
| Nov 24, 2025 | $0.0135 | $0.0140 | $0.0134 | $0.0138 | $1.90M | $15.90M |
| Nov 23, 2025 | $0.0134 | $0.0137 | $0.0133 | $0.0136 | $4.00M | $15.73M |
| Nov 22, 2025 | $0.0134 | $0.0142 | $0.0130 | $0.0135 | $5.78M | $15.46M |
| Nov 21, 2025 | $0.0142 | $0.0144 | $0.0132 | $0.0132 | $2.69M | $15.99M |
| Nov 20, 2025 | $0.0142 | $0.0150 | $0.0139 | $0.0143 | $1.97M | $16.83M |
| Nov 19, 2025 | $0.0145 | $0.0146 | $0.0136 | $0.0140 | $1.52M | $16.53M |
| Nov 18, 2025 | $0.0140 | $0.0147 | $0.0140 | $0.0145 | $2.65M | $16.72M |
| Nov 17, 2025 | $0.0148 | $0.0149 | $0.0139 | $0.0140 | $2.12M | $17.10M |
| Nov 16, 2025 | $0.0150 | $0.0152 | $0.0143 | $0.0144 | $2.77M | $17.27M |
| Nov 15, 2025 | $0.0148 | $0.0155 | $0.0148 | $0.0149 | $2.54M | $17.73M |
| Nov 14, 2025 | $0.0153 | $0.0154 | $0.0148 | $0.0148 | $2.64M | $17.72M |
| Nov 13, 2025 | $0.0162 | $0.0165 | $0.0150 | $0.0152 | $2.27M | $18.70M |
| Nov 12, 2025 | $0.0163 | $0.0172 | $0.0160 | $0.0163 | $2.49M | $19.39M |
| Nov 11, 2025 | $0.0168 | $0.0174 | $0.0168 | $0.0168 | $2.65M | $19.63M |
| Nov 10, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $2.88M | $19.90M |
| Nov 9, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $13.17M | $19.87M |
| Nov 8, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $4.45M | $19.81M |
| Nov 7, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $5.59M | $17.75M |
| Nov 6, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $4.75M | $18.06M |
| Nov 5, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $3.62M | $17.44M |
| Nov 4, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $3.39M | $18.10M |
| Nov 3, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $2.46M | $20.27M |
| Nov 2, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $2.16M | $20.43M |
| Nov 1, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $2.55M | $20.01M |
| Oct 31, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $3.32M | $19.19M |
| Oct 30, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $2.68M | $21.10M |
| Oct 29, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $3.06M | $21.17M |