Acala
ACA
Rank #1242
$0.0168
Updated 8 days ago
Market Cap
$19.63M
24h Volume
$2.65M
Avg Volume (6m)
$8.00M
24h High/Low
$0.0174
$0.0168
$0.0168
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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $3.41M | $21.82M |
| Oct 27, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $2.31M | $22.32M |
| Oct 26, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $2.34M | $21.91M |
| Oct 25, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $2.34M | $21.68M |
| Oct 24, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $3.53M | $21.42M |
| Oct 23, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $7.94M | $21.05M |
| Oct 22, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $2.95M | $21.41M |
| Oct 21, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $3.44M | $22.16M |
| Oct 20, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $9.10M | $21.88M |
| Oct 19, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $2.15M | $21.92M |
| Oct 18, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $2.78M | $21.43M |
| Oct 17, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $6.64M | $21.96M |
| Oct 16, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $6.51M | $22.59M |
| Oct 15, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $6.08M | $23.16M |
| Oct 14, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $5.28M | $24.30M |
| Oct 13, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $4.32M | $22.84M |
| Oct 12, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $5.39M | $20.85M |
| Oct 11, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $8.26M | $20.66M |
| Oct 10, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $4.17M | $29.02M |
| Oct 9, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $4.38M | $29.77M |
| Oct 8, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $6.63M | $28.48M |
| Oct 7, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $10.16M | $30.25M |
| Oct 6, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $9.86M | $29.87M |
| Oct 5, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $3.34M | $29.31M |
| Oct 4, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $4.32M | $30.01M |
| Oct 3, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $4.41M | $29.75M |
| Oct 2, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $3.74M | $29.11M |
| Oct 1, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $4.80M | $27.67M |
| Sep 30, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $3.79M | $28.19M |
| Sep 29, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $2.71M | $28.66M |
| Sep 28, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $2.87M | $28.29M |
| Sep 27, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $3.57M | $28.64M |
| Sep 26, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $4.39M | $27.90M |
| Sep 25, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $3.33M | $29.94M |
| Sep 24, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $4.22M | $29.67M |
| Sep 23, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $7.91M | $30.40M |
| Sep 22, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $2.07M | $33.40M |
| Sep 21, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $5.26M | $33.71M |
| Sep 20, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $6.55M | $33.36M |
| Sep 19, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $5.32M | $34.82M |
| Sep 18, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $5.12M | $34.72M |
| Sep 17, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $5.33M | $34.25M |
| Sep 16, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $6.40M | $33.74M |
| Sep 15, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $9.40M | $35.27M |
| Sep 14, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $9.07M | $36.30M |
| Sep 13, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $6.41M | $35.58M |
| Sep 12, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $5.77M | $35.25M |
| Sep 11, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $6.86M | $34.89M |
| Sep 10, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $9.51M | $34.01M |
| Sep 9, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $5.27M | $34.15M |
| Sep 8, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $3.82M | $33.53M |
| Sep 7, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $3.31M | $33.59M |
| Sep 6, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $3.94M | $33.88M |
| Sep 5, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $4.16M | $33.36M |
| Sep 4, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $4.03M | $34.57M |
| Sep 3, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $5.31M | $34.09M |
| Sep 2, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $12.55M | $33.71M |
| Sep 1, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $4.98M | $34.00M |
| Aug 31, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $8.33M | $35.12M |
| Aug 30, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $7.05M | $34.69M |
| Aug 29, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $11.01M | $35.96M |
| Aug 28, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $9.72M | $36.55M |
| Aug 27, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $6.09M | $35.44M |
| Aug 26, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $10.75M | $34.19M |
| Aug 25, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $24.17M | $37.02M |
| Aug 24, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $11.55M | $37.25M |
| Aug 23, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $28.14M | $37.28M |
| Aug 22, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $8.08M | $34.80M |
| Aug 21, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $14.82M | $36.66M |
| Aug 20, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $43.48M | $37.35M |
| Aug 19, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $19.21M | $35.66M |
| Aug 18, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $7.07M | $34.92M |
| Aug 17, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $20.47M | $35.36M |
| Aug 16, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $66.54M | $36.50M |
| Aug 15, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $9.58M | $32.65M |
| Aug 14, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $7.39M | $35.68M |
| Aug 13, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $8.05M | $34.80M |
| Aug 12, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $6.93M | $32.60M |
| Aug 11, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $6.65M | $34.77M |
| Aug 10, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $5.82M | $34.74M |
| Aug 9, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $5.51M | $33.59M |
| Aug 8, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $4.95M | $33.28M |
| Aug 7, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $2.14M | $32.41M |
| Aug 6, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $7.12M | $31.74M |
| Aug 5, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $5.59M | $32.68M |
| Aug 4, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $6.16M | $31.24M |
| Aug 3, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $4.09M | $30.66M |
| Aug 2, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $6.35M | $31.25M |
| Aug 1, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $7.36M | $31.89M |
| Jul 31, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $7.05M | $33.79M |
| Jul 30, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $6.96M | $33.36M |
| Jul 29, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $8.32M | $34.12M |
| Jul 28, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $6.02M | $36.34M |
| Jul 27, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $5.66M | $35.25M |
| Jul 26, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $13.58M | $35.11M |
| Jul 25, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $14.48M | $34.88M |
| Jul 24, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $8.71M | $34.82M |
| Jul 23, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $8.16M | $36.91M |
| Jul 22, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $11.23M | $37.09M |
| Jul 21, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $9.10M | $36.47M |
| Jul 20, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $6.88M | $35.34M |
| Jul 19, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $9.40M | $34.84M |
| Jul 18, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $10.18M | $35.53M |
| Jul 17, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $15.09M | $35.40M |
| Jul 16, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $8.84M | $34.40M |
| Jul 15, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $7.64M | $34.03M |
| Jul 14, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $14.32M | $34.65M |
| Jul 13, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $64.30M | $34.92M |
| Jul 12, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $18.27M | $33.07M |
| Jul 11, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $8.13M | $31.48M |
| Jul 10, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $4.49M | $29.77M |
| Jul 9, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $6.71M | $28.84M |
| Jul 8, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $25.60M | $28.76M |
| Jul 7, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $3.09M | $28.43M |
| Jul 6, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $2.36M | $27.81M |
| Jul 5, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $3.54M | $28.38M |
| Jul 4, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $4.34M | $29.76M |
| Jul 3, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $3.77M | $29.60M |
| Jul 2, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $3.26M | $28.16M |
| Jul 1, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $2.99M | $29.43M |
| Jun 30, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $2.60M | $29.85M |
| Jun 29, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $2.77M | $29.46M |
| Jun 28, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $2.87M | $28.37M |
| Jun 27, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $3.99M | $28.15M |
| Jun 26, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $3.55M | $29.04M |
| Jun 25, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $4.60M | $29.61M |
| Jun 24, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $3.67M | $29.13M |
| Jun 23, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $5.23M | $27.03M |
| Jun 22, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $3.38M | $28.11M |
| Jun 21, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $3.87M | $28.82M |
| Jun 20, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $2.85M | $30.20M |
| Jun 19, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $4.00M | $30.18M |
| Jun 18, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $3.08M | $30.09M |
| Jun 17, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $3.44M | $31.62M |
| Jun 16, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $4.40M | $31.57M |
| Jun 15, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $13.50M | $32.11M |
| Jun 14, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $4.72M | $30.78M |
| Jun 13, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $5.97M | $32.11M |
| Jun 12, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $6.64M | $33.90M |
| Jun 11, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $6.73M | $35.86M |
| Jun 10, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $5.25M | $35.26M |
| Jun 9, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $5.82M | $34.32M |
| Jun 8, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $10.78M | $35.11M |
| Jun 7, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $6.40M | $33.27M |
| Jun 6, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $33.92M | $32.68M |
| Jun 5, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $20.31M | $36.33M |
| Jun 4, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $7.68M | $33.50M |
| Jun 3, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $12.25M | $34.14M |
| Jun 2, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $55.56M | $34.58M |
| Jun 1, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $7.27M | $31.58M |
| May 31, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $10.32M | $30.89M |
| May 30, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $5.66M | $34.89M |
| May 29, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $6.27M | $36.16M |
| May 28, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $5.42M | $36.20M |
| May 27, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $4.57M | $35.79M |
| May 26, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $4.65M | $36.78M |
| May 25, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $6.33M | $37.04M |
| May 24, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $9.01M | $38.00M |
| May 23, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $6.29M | $41.27M |
| May 22, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $10.30M | $39.71M |
| May 21, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $6.07M | $39.52M |
| May 20, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $6.09M | $39.02M |
| May 19, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $5.31M | $40.13M |