What historical data is shown for ACU?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Acurast (ACU) Historical Data
ETH
AI
Acurast Historical Price Information — Daily ACU Open, High, Low, Close & Volume
$0.11938
-0.58% 1D
Recently Viewed
1H-0.20%
1D-0.58%
1W-13.58%
1M-11.77%
Acurast (ACU) has 90 days of daily open, high, low and close on file. Over that window ACU ranged $0.08014 to $0.14632, closed at $0.1195 and is up 49.1% across the window.
Acurast — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.14632
Window low
$0.08014
First → last
+49.11%
Latest close
$0.1195
vs live
-0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ACU Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.12199 | $0.12216 | $0.11825 | $0.1195 | -2.04% | $10,284 | $51.91M |
| Nov 3, 2026 | $0.12014 | $0.12572 | $0.11762 | $0.12199 | +1.54% | $88,127 | $52.99M |
| Nov 2, 2026 | $0.12814 | $0.13022 | $0.11897 | $0.12014 | -6.24% | $59,029 | $52.19M |
| Nov 1, 2026 | $0.12305 | $0.12942 | $0.12023 | $0.12814 | +4.14% | $63,103 | $55.66M |
| Oct 31, 2026 | $0.11882 | $0.1282 | $0.11872 | $0.12305 | +3.56% | $59,985 | $53.45M |
| Oct 30, 2026 | $0.12514 | $0.12761 | $0.11626 | $0.11882 | -5.05% | $64,517 | $51.61M |
| Oct 29, 2026 | $0.12866 | $0.13786 | $0.12353 | $0.12514 | -2.74% | $72,663 | $54.36M |
| Oct 28, 2026 | $0.14487 | $0.15917 | $0.12718 | $0.12866 | -11.19% | $81,836 | $55.89M |
| Oct 27, 2026 | $0.11667 | $0.15593 | $0.11523 | $0.14487 | +24.17% | $138,929 | $62.93M |
| Oct 26, 2026 | $0.11448 | $0.11798 | $0.1101 | $0.11667 | +1.91% | $72,313 | $50.68M |
| Oct 25, 2026 | $0.11713 | $0.11974 | $0.11097 | $0.11448 | -2.26% | $65,288 | $49.73M |
| Oct 24, 2026 | $0.11511 | $0.12091 | $0.10832 | $0.11713 | +1.75% | $84,155 | $50.88M |
| Oct 23, 2026 | $0.09835 | $0.12177 | $0.09835 | $0.11511 | +17.04% | $77,680 | $50.00M |
| Oct 22, 2026 | $0.10454 | $0.10486 | $0.09783 | $0.09835 | -5.92% | $59,861 | $42.72M |
| Oct 21, 2026 | $0.10384 | $0.1052 | $0.1017 | $0.10454 | +0.67% | $62,468 | $45.41M |
| Oct 20, 2026 | $0.10176 | $0.10434 | $0.0967 | $0.10384 | +2.04% | $59,313 | $45.11M |
| Oct 19, 2026 | $0.09749 | $0.10442 | $0.09736 | $0.10176 | +4.38% | $59,435 | $44.20M |
| Oct 18, 2026 | $0.10096 | $0.10104 | $0.09182 | $0.09749 | -3.44% | $57,505 | $42.35M |
| Oct 17, 2026 | $0.10324 | $0.10779 | $0.09869 | $0.10096 | -2.21% | $60,821 | $43.86M |
| Oct 16, 2026 | $0.09962 | $0.10512 | $0.09781 | $0.10324 | +3.63% | $52,225 | $44.85M |
| Oct 15, 2026 | $0.09518 | $0.11002 | $0.08692 | $0.09962 | +4.66% | $140,847 | $43.27M |
| Oct 14, 2026 | $0.09699 | $0.10055 | $0.09475 | $0.09518 | -1.87% | $57,074 | $41.34M |
| Oct 13, 2026 | $0.0964 | $0.09913 | $0.09231 | $0.09699 | +0.61% | $56,209 | $42.13M |
| Oct 12, 2026 | $0.10095 | $0.10236 | $0.09562 | $0.0964 | -4.51% | $59,595 | $41.87M |
| Oct 11, 2026 | $0.10143 | $0.10464 | $0.09964 | $0.10095 | -0.47% | $53,868 | $43.85M |
| Oct 10, 2026 | $0.1024 | $0.10271 | $0.09714 | $0.10143 | -0.95% | $61,116 | $44.06M |
| Oct 9, 2026 | $0.10994 | $0.11466 | $0.09957 | $0.1024 | -6.86% | $57,218 | $44.48M |
| Oct 8, 2026 | $0.12082 | $0.12097 | $0.1073 | $0.10994 | -9.01% | $60,563 | $47.76M |
| Oct 7, 2026 | $0.12863 | $0.12865 | $0.11881 | $0.12082 | -6.07% | $54,373 | $52.48M |
| Oct 6, 2026 | $0.13227 | $0.13511 | $0.12639 | $0.12863 | -2.75% | $58,581 | $55.87M |
| Oct 5, 2026 | $0.1353 | $0.13787 | $0.13019 | $0.13227 | -2.24% | $58,296 | $57.46M |
| Oct 4, 2026 | $0.13128 | $0.13907 | $0.13109 | $0.1353 | +3.06% | $54,825 | $58.77M |
| Oct 3, 2026 | $0.13419 | $0.13463 | $0.12786 | $0.13128 | -2.17% | $55,295 | $57.03M |
| Oct 2, 2026 | $0.13139 | $0.13651 | $0.12996 | $0.13419 | +2.13% | $66,233 | $58.29M |
| Oct 1, 2026 | $0.12334 | $0.13248 | $0.12302 | $0.13139 | +6.53% | $70,568 | $57.07M |
| Sep 30, 2026 | $0.12457 | $0.1260 | $0.12223 | $0.12334 | -0.99% | $54,774 | $53.58M |
| Sep 29, 2026 | $0.12624 | $0.12832 | $0.12282 | $0.12457 | -1.32% | $60,770 | $54.11M |
| Sep 28, 2026 | $0.13603 | $0.13646 | $0.12174 | $0.12624 | -7.20% | $71,833 | $54.84M |
| Sep 27, 2026 | $0.13944 | $0.13947 | $0.13432 | $0.13603 | -2.45% | $61,119 | $59.09M |
| Sep 26, 2026 | $0.13304 | $0.14129 | $0.13264 | $0.13944 | +4.81% | $72,900 | $60.57M |
| Sep 25, 2026 | $0.12577 | $0.13699 | $0.12358 | $0.13304 | +5.78% | $77,960 | $57.79M |
| Sep 24, 2026 | $0.12354 | $0.13623 | $0.11856 | $0.12577 | +1.81% | $77,993 | $54.63M |
| Sep 23, 2026 | $0.12029 | $0.14256 | $0.11953 | $0.12354 | +2.70% | $75,318 | $53.66M |
| Sep 22, 2026 | $0.12056 | $0.12381 | $0.11761 | $0.12029 | -0.22% | $61,300 | $52.25M |
| Sep 21, 2026 | $0.12161 | $0.12593 | $0.11776 | $0.12056 | -0.86% | $62,723 | $52.37M |
| Sep 20, 2026 | $0.12378 | $0.1244 | $0.11881 | $0.12161 | -1.75% | $64,160 | $52.83M |
| Sep 19, 2026 | $0.12266 | $0.12643 | $0.12046 | $0.12378 | +0.91% | $55,885 | $53.77M |
| Sep 18, 2026 | $0.11454 | $0.12336 | $0.11309 | $0.12266 | +7.09% | $52,759 | $53.28M |
| Sep 17, 2026 | $0.11772 | $0.11951 | $0.11265 | $0.11454 | -2.70% | $52,809 | $49.75M |
| Sep 16, 2026 | $0.12084 | $0.12133 | $0.11349 | $0.11772 | -2.58% | $72,706 | $51.14M |
| Sep 15, 2026 | $0.12383 | $0.12861 | $0.1185 | $0.12084 | -2.41% | $97,099 | $52.49M |
| Sep 14, 2026 | $0.11987 | $0.12689 | $0.11944 | $0.12383 | +3.30% | $55,719 | $53.79M |
| Sep 13, 2026 | $0.1279 | $0.12808 | $0.11861 | $0.11987 | -6.28% | $62,822 | $52.07M |
| Sep 12, 2026 | $0.12189 | $0.13088 | $0.12166 | $0.1279 | +4.93% | $54,094 | $55.56M |
| Sep 11, 2026 | $0.11953 | $0.12456 | $0.11903 | $0.12189 | +1.97% | $58,718 | $52.95M |
| Sep 10, 2026 | $0.12796 | $0.12796 | $0.11724 | $0.11953 | -6.59% | $62,859 | $51.92M |
| Sep 9, 2026 | $0.14355 | $0.14721 | $0.12166 | $0.12796 | -10.86% | $70,797 | $55.58M |
| Sep 8, 2026 | $0.14632 | $0.1600 | $0.1416 | $0.14355 | -1.89% | $94,036 | $62.36M |
| Sep 7, 2026 | $0.13381 | $0.14927 | $0.13336 | $0.14632 | +9.35% | $82,656 | $63.56M |
| Sep 6, 2026 | $0.13277 | $0.13704 | $0.12921 | $0.13381 | +0.78% | $60,315 | $58.12M |
| Sep 5, 2026 | $0.14416 | $0.1540 | $0.12791 | $0.13277 | -7.90% | $88,034 | $57.67M |
| Sep 4, 2026 | $0.13133 | $0.14663 | $0.12814 | $0.14416 | +9.77% | $69,737 | $62.62M |
| Sep 3, 2026 | $0.12516 | $0.13134 | $0.12249 | $0.13133 | +4.93% | $57,741 | $57.05M |
| Sep 2, 2026 | $0.12205 | $0.12517 | $0.11651 | $0.12516 | +2.55% | $55,857 | $54.37M |
| Sep 1, 2026 | $0.1191 | $0.12297 | $0.11703 | $0.12205 | +2.48% | $55,602 | $53.02M |
| Aug 31, 2026 | $0.12273 | $0.12465 | $0.11465 | $0.1191 | -2.96% | $67,152 | $51.74M |
| Aug 30, 2026 | $0.12626 | $0.13418 | $0.11935 | $0.12273 | -2.80% | $71,045 | $53.31M |
| Aug 29, 2026 | $0.11949 | $0.12854 | $0.11859 | $0.12626 | +5.67% | $58,257 | $54.85M |
| Aug 28, 2026 | $0.13703 | $0.14136 | $0.11807 | $0.11949 | -12.80% | $61,569 | $51.90M |
| Aug 27, 2026 | $0.13613 | $0.14978 | $0.12711 | $0.13703 | +0.66% | $92,831 | $59.52M |
| Aug 26, 2026 | $0.12097 | $0.14204 | $0.11976 | $0.13613 | +12.53% | $91,533 | $59.13M |
| Aug 25, 2026 | $0.11015 | $0.12242 | $0.10816 | $0.12097 | +9.82% | $66,438 | $52.55M |
| Aug 24, 2026 | $0.10839 | $0.12243 | $0.10546 | $0.11015 | +1.62% | $68,602 | $47.85M |
| Aug 23, 2026 | $0.11323 | $0.11356 | $0.10523 | $0.10839 | -4.27% | $61,284 | $47.08M |
| Aug 22, 2026 | $0.12178 | $0.12294 | $0.10695 | $0.11323 | -7.02% | $85,226 | $49.19M |
| Aug 21, 2026 | $0.12572 | $0.13148 | $0.11898 | $0.12178 | -3.13% | $90,532 | $52.90M |
| Aug 20, 2026 | $0.13841 | $0.13989 | $0.11836 | $0.12572 | -9.17% | $98,452 | $54.61M |
| Aug 19, 2026 | $0.12178 | $0.14892 | $0.11673 | $0.13841 | +13.66% | $111,498 | $60.12M |
| Aug 18, 2026 | $0.13153 | $0.13419 | $0.11414 | $0.12178 | -7.41% | $95,931 | $52.90M |
| Aug 17, 2026 | $0.11474 | $0.1320 | $0.10007 | $0.13153 | +14.63% | $138,576 | $57.13M |
| Aug 16, 2026 | $0.1240 | $0.13705 | $0.11402 | $0.11474 | -7.47% | $92,664 | $49.84M |
| Aug 15, 2026 | $0.11985 | $0.12597 | $0.10929 | $0.1240 | +3.46% | $75,833 | $53.86M |
| Aug 14, 2026 | $0.1104 | $0.1280 | $0.09572 | $0.11985 | +8.56% | $127,362 | $52.06M |
| Aug 13, 2026 | $0.09457 | $0.14444 | $0.09431 | $0.1104 | +16.74% | $369,509 | $47.96M |
| Aug 12, 2026 | $0.08903 | $0.09919 | $0.0886 | $0.09457 | +6.22% | $77,476 | $41.08M |
| Aug 11, 2026 | $0.09335 | $0.10144 | $0.08836 | $0.08903 | -4.63% | $75,961 | $38.67M |
| Aug 10, 2026 | $0.0988 | $0.10008 | $0.0873 | $0.09335 | -5.52% | $67,553 | $40.55M |
| Aug 9, 2026 | $0.08259 | $0.1022 | $0.08194 | $0.0988 | +19.63% | $69,847 | $42.92M |
| Aug 8, 2026 | $0.08014 | $0.08377 | $0.07914 | $0.08259 | +3.06% | $56,209 | $35.88M |
| Aug 7, 2026 | $0.07774 | $0.08198 | $0.07716 | $0.08014 | — | $57,758 | $34.81M |
Acurast Historical Data FAQ
Window highs, lows, best/worst days and volume for AcurastWhat is the all-time high for ACU?
Acurast's record price is about $0.315928. It currently trades at $0.11938, roughly 62.2% below that peak. The all-time low on record is $0.065109. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ACU market cap?
Acurast has a market capitalisation of about $51.80M, on roughly $1.91M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ACU change over this window?
Across 90 daily candles, close-to-close moved up 49.11%.
What were ACU's high and low in this window?
In this sample, the highest trade print is about $0.1600 (Sep 8, 2026) and the lowest about $0.07716 (Aug 7, 2026).
What were ACU's best and worst days in this window?
Best close-to-close day was about +24.17% (Oct 27, 2026); worst was -12.80% (Aug 28, 2026).