Market Cap $2.47T
-1.95%
Volume 24h $186.02B
-21.28%
BTC % 53.91%
0.18%
ETH % 9.59%
-1.66%
Coins
34.294
+7
Exchanges
885
Last update
1 minute ago
Acurast (ACU) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $0.101952 | $0.100677 | $0.108611 | $0.104217 | $4,251,566 | $22,123,770 |
| Feb-28 2026 | $0.105285 | $0.10126 | $0.119985 | $0.119985 | $6,146,473 | $22,846,930 |
| Feb-27 2026 | $0.118661 | $0.107187 | $0.118661 | $0.107187 | $6,214,927 | $25,749,520 |
| Feb-26 2026 | $0.107802 | $0.107802 | $0.113092 | $0.113092 | $4,062,179 | $23,393,088 |
| Feb-25 2026 | $0.114144 | $0.108265 | $0.117822 | $0.108265 | $6,060,376 | $24,769,426 |
| Feb-24 2026 | $0.108475 | $0.100657 | $0.108475 | $0.103466 | $5,024,069 | $23,539,121 |
| Feb-23 2026 | $0.103025 | $0.101781 | $0.106142 | $0.106142 | $4,459,111 | $22,356,513 |
| Feb-22 2026 | $0.106435 | $0.105616 | $0.11234 | $0.111667 | $7,622,984 | $23,096,427 |
| Feb-21 2026 | $0.116648 | $0.112147 | $0.126244 | $0.112147 | $8,775,426 | $25,312,789 |
| Feb-20 2026 | $0.111756 | $0.101949 | $0.111756 | $0.106179 | $6,337,466 | $24,251,087 |
| Feb-19 2026 | $0.104598 | $0.099922 | $0.104598 | $0.099922 | $4,121,788 | $22,697,889 |
| Feb-18 2026 | $0.0994 | $0.0994 | $0.113638 | $0.109148 | $4,509,183 | $21,569,878 |
| Feb-17 2026 | $0.108511 | $0.106556 | $0.117626 | $0.114844 | $4,313,539 | $23,546,972 |
| Feb-16 2026 | $0.113449 | $0.102943 | $0.120521 | $0.108117 | $6,385,397 | $24,618,557 |
| Feb-15 2026 | $0.107475 | $0.107475 | $0.123045 | $0.110499 | $8,499,822 | $23,322,224 |