Market Cap $2.60T
-1.66%
Volume 24h $158.43B
6.04%
BTC % 58.09%
-0.18%
ETH % 9.57%
-1.04%
Coins
34.664
+2
Exchanges
875
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.083339 | $0.083339 | $0.087326 | $0.08659 | $2,406,471 | $18,084,577 |
| May-21 2026 | $0.086404 | $0.085008 | $0.087283 | $0.086055 | $2,502,076 | $18,749,807 |
| May-20 2026 | $0.085958 | $0.083011 | $0.087818 | $0.083011 | $2,902,933 | $18,653,013 |
| May-19 2026 | $0.083009 | $0.082515 | $0.087393 | $0.087116 | $2,476,400 | $18,012,987 |
| May-18 2026 | $0.088523 | $0.08536 | $0.088523 | $0.085413 | $2,892,673 | $19,209,514 |
| May-17 2026 | $0.087351 | $0.087209 | $0.089041 | $0.088404 | $2,463,134 | $18,955,330 |
| May-16 2026 | $0.088473 | $0.086895 | $0.095339 | $0.095339 | $3,130,753 | $19,198,773 |
| May-15 2026 | $0.095387 | $0.094683 | $0.101458 | $0.101458 | $3,434,281 | $20,698,989 |
| May-14 2026 | $0.100128 | $0.094982 | $0.107504 | $0.106267 | $208,111,514 | $21,727,911 |
| May-13 2026 | $0.104476 | $0.103189 | $0.107505 | $0.104468 | $12,454,058 | $22,671,305 |
| May-12 2026 | $0.104521 | $0.104521 | $0.111796 | $0.11022 | $19,548,927 | $22,681,259 |
| May-11 2026 | $0.109472 | $0.10942 | $0.115735 | $0.110726 | $101,647,038 | $23,755,539 |
| May-10 2026 | $0.111115 | $0.104431 | $0.114593 | $0.10631 | $159,006,928 | $24,112,162 |
| May-09 2026 | $0.106347 | $0.105791 | $0.109758 | $0.107178 | $4,798,062 | $23,077,434 |
| May-08 2026 | $0.108027 | $0.10249 | $0.110397 | $0.110397 | $6,609,911 | $23,441,873 |