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
$0.11668
-3.43% 1D
Recently Viewed
1H+0.31%
1D-3.43%
1W-13.75%
1M-11.29%
Acurast (ACU) has 90 days of daily open, high, low and close on file. Over that window ACU ranged $0.07174 to $0.14632, closed at $0.11644 and is up 41.8% across the window.
Acurast — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.14632
Window low
$0.07174
First → last
+41.83%
Latest close
$0.11644
vs live
+0.21%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.12084 | $0.12133 | $0.11349 | $0.11644 | -3.64% | $55,079 | $44.61M |
| Sep 15, 2026 | $0.12383 | $0.12861 | $0.1185 | $0.12084 | -2.41% | $97,099 | $46.30M |
| Sep 14, 2026 | $0.11987 | $0.12689 | $0.11944 | $0.12383 | +3.30% | $55,719 | $47.44M |
| Sep 13, 2026 | $0.1279 | $0.12808 | $0.11861 | $0.11987 | -6.28% | $62,822 | $45.93M |
| Sep 12, 2026 | $0.12189 | $0.13088 | $0.12166 | $0.1279 | +4.93% | $54,094 | $49.00M |
| Sep 11, 2026 | $0.11953 | $0.12456 | $0.11903 | $0.12189 | +1.97% | $58,718 | $46.70M |
| Sep 10, 2026 | $0.12796 | $0.12796 | $0.11724 | $0.11953 | -6.59% | $62,859 | $45.80M |
| Sep 9, 2026 | $0.14355 | $0.14721 | $0.12166 | $0.12796 | -10.86% | $70,797 | $49.03M |
| Sep 8, 2026 | $0.14632 | $0.1600 | $0.1416 | $0.14355 | -1.89% | $94,036 | $55.00M |
| Sep 7, 2026 | $0.13381 | $0.14927 | $0.13336 | $0.14632 | +9.35% | $82,656 | $56.06M |
| Sep 6, 2026 | $0.13277 | $0.13704 | $0.12921 | $0.13381 | +0.78% | $60,315 | $51.27M |
| Sep 5, 2026 | $0.14416 | $0.1540 | $0.12791 | $0.13277 | -7.90% | $88,034 | $50.87M |
| Sep 4, 2026 | $0.13133 | $0.14663 | $0.12814 | $0.14416 | +9.77% | $69,737 | $55.23M |
| Sep 3, 2026 | $0.12516 | $0.13134 | $0.12249 | $0.13133 | +4.93% | $57,741 | $50.32M |
| Sep 2, 2026 | $0.12205 | $0.12517 | $0.11651 | $0.12516 | +2.55% | $55,857 | $47.95M |
| Sep 1, 2026 | $0.1191 | $0.12297 | $0.11703 | $0.12205 | +2.48% | $55,602 | $46.76M |
| Aug 31, 2026 | $0.12273 | $0.12465 | $0.11465 | $0.1191 | -2.96% | $67,152 | $45.63M |
| Aug 30, 2026 | $0.12626 | $0.13418 | $0.11935 | $0.12273 | -2.80% | $71,045 | $47.02M |
| Aug 29, 2026 | $0.11949 | $0.12854 | $0.11859 | $0.12626 | +5.67% | $58,257 | $48.38M |
| Aug 28, 2026 | $0.13703 | $0.14136 | $0.11807 | $0.11949 | -12.80% | $61,569 | $45.78M |
| Aug 27, 2026 | $0.13613 | $0.14978 | $0.12711 | $0.13703 | +0.66% | $92,831 | $52.50M |
| Aug 26, 2026 | $0.12097 | $0.14204 | $0.11976 | $0.13613 | +12.53% | $91,533 | $52.16M |
| Aug 25, 2026 | $0.11015 | $0.12242 | $0.10816 | $0.12097 | +9.82% | $66,438 | $46.35M |
| Aug 24, 2026 | $0.10839 | $0.12243 | $0.10546 | $0.11015 | +1.62% | $68,602 | $42.20M |
| Aug 23, 2026 | $0.11323 | $0.11356 | $0.10523 | $0.10839 | -4.27% | $61,284 | $41.53M |
| Aug 22, 2026 | $0.12178 | $0.12294 | $0.10695 | $0.11323 | -7.02% | $85,226 | $43.38M |
| Aug 21, 2026 | $0.12572 | $0.13148 | $0.11898 | $0.12178 | -3.13% | $90,532 | $46.66M |
| Aug 20, 2026 | $0.13841 | $0.13989 | $0.11836 | $0.12572 | -9.17% | $98,452 | $48.17M |
| Aug 19, 2026 | $0.12178 | $0.14892 | $0.11673 | $0.13841 | +13.66% | $111,498 | $53.03M |
| Aug 18, 2026 | $0.13153 | $0.13419 | $0.11414 | $0.12178 | -7.41% | $95,931 | $46.66M |
| Aug 17, 2026 | $0.11474 | $0.1320 | $0.10007 | $0.13153 | +14.63% | $138,576 | $50.39M |
| Aug 16, 2026 | $0.1240 | $0.13705 | $0.11402 | $0.11474 | -7.47% | $92,664 | $43.96M |
| Aug 15, 2026 | $0.11985 | $0.12597 | $0.10929 | $0.1240 | +3.46% | $75,833 | $47.51M |
| Aug 14, 2026 | $0.1104 | $0.1280 | $0.09572 | $0.11985 | +8.56% | $127,362 | $45.92M |
| Aug 13, 2026 | $0.09457 | $0.14444 | $0.09431 | $0.1104 | +16.74% | $369,509 | $42.30M |
| Aug 12, 2026 | $0.08903 | $0.09919 | $0.0886 | $0.09457 | +6.22% | $77,476 | $36.23M |
| Aug 11, 2026 | $0.09335 | $0.10144 | $0.08836 | $0.08903 | -4.63% | $75,961 | $34.11M |
| Aug 10, 2026 | $0.0988 | $0.10008 | $0.0873 | $0.09335 | -5.52% | $67,553 | $35.77M |
| Aug 9, 2026 | $0.08259 | $0.1022 | $0.08194 | $0.0988 | +19.63% | $69,847 | $37.85M |
| Aug 8, 2026 | $0.08014 | $0.08377 | $0.07914 | $0.08259 | +3.06% | $56,209 | $31.64M |
| Aug 7, 2026 | $0.07774 | $0.08198 | $0.07716 | $0.08014 | +3.09% | $57,758 | $30.70M |
| Aug 6, 2026 | $0.07669 | $0.08042 | $0.07663 | $0.07774 | +1.37% | $61,375 | $29.79M |
| Aug 5, 2026 | $0.07545 | $0.07796 | $0.07545 | $0.07669 | +1.64% | $58,585 | $29.38M |
| Aug 4, 2026 | $0.07763 | $0.07766 | $0.07522 | $0.07545 | -2.81% | $58,237 | $28.91M |
| Aug 3, 2026 | $0.07977 | $0.07977 | $0.07725 | $0.07763 | -2.68% | $56,880 | $29.74M |
| Aug 2, 2026 | $0.07521 | $0.08087 | $0.0747 | $0.07977 | +6.06% | $58,887 | $30.56M |
| Aug 1, 2026 | $0.07778 | $0.07853 | $0.07405 | $0.07521 | -3.30% | $58,710 | $28.82M |
| Jul 31, 2026 | $0.07514 | $0.0791 | $0.07308 | $0.07778 | +3.51% | $64,239 | $29.80M |
| Jul 30, 2026 | $0.07174 | $0.07881 | $0.07145 | $0.07514 | +4.74% | $80,017 | $28.79M |
| Jul 29, 2026 | $0.07326 | $0.07466 | $0.07132 | $0.07174 | -2.07% | $62,022 | $27.49M |
| Jul 28, 2026 | $0.07445 | $0.07467 | $0.07274 | $0.07326 | -1.60% | $56,653 | $28.07M |
| Jul 27, 2026 | $0.0775 | $0.08117 | $0.07432 | $0.07445 | -3.94% | $57,023 | $28.52M |
| Jul 26, 2026 | $0.07497 | $0.07757 | $0.07477 | $0.0775 | +3.37% | $55,364 | $29.69M |
| Jul 25, 2026 | $0.07662 | $0.0767 | $0.07382 | $0.07497 | -2.15% | $62,914 | $28.72M |
| Jul 24, 2026 | $0.07408 | $0.0794 | $0.07352 | $0.07662 | +3.43% | $64,180 | $29.36M |
| Jul 23, 2026 | $0.07408 | $0.07518 | $0.07312 | $0.07408 | +0.00% | $54,259 | $28.38M |
| Jul 22, 2026 | $0.07395 | $0.07486 | $0.0728 | $0.07408 | +0.18% | $55,816 | $28.38M |
| Jul 21, 2026 | $0.07514 | $0.07659 | $0.07343 | $0.07395 | -1.58% | $56,043 | $28.33M |
| Jul 20, 2026 | $0.07555 | $0.07585 | $0.07416 | $0.07514 | -0.54% | $58,471 | $28.79M |
| Jul 19, 2026 | $0.07585 | $0.07918 | $0.07518 | $0.07555 | -0.40% | $53,741 | $28.95M |
| Jul 18, 2026 | $0.07347 | $0.07585 | $0.07337 | $0.07585 | +3.24% | $55,987 | $29.06M |
| Jul 17, 2026 | $0.07584 | $0.07608 | $0.07325 | $0.07347 | -3.13% | $54,779 | $28.15M |
| Jul 16, 2026 | $0.07545 | $0.07737 | $0.07432 | $0.07584 | +0.52% | $56,240 | $29.06M |
| Jul 15, 2026 | $0.07621 | $0.07705 | $0.07427 | $0.07545 | -1.00% | $57,280 | $28.91M |
| Jul 14, 2026 | $0.07217 | $0.07721 | $0.07179 | $0.07621 | +5.60% | $56,891 | $29.20M |
| Jul 13, 2026 | $0.07381 | $0.0743 | $0.07125 | $0.07217 | -2.22% | $52,953 | $27.65M |
| Jul 12, 2026 | $0.07392 | $0.07638 | $0.0733 | $0.07381 | -0.15% | $56,375 | $28.28M |
| Jul 11, 2026 | $0.07477 | $0.07599 | $0.07386 | $0.07392 | -1.14% | $61,314 | $28.32M |
| Jul 10, 2026 | $0.07718 | $0.0788 | $0.07438 | $0.07477 | -3.12% | $55,556 | $28.65M |
| Jul 9, 2026 | $0.07534 | $0.07823 | $0.07399 | $0.07718 | +2.44% | $59,053 | $29.57M |
| Jul 8, 2026 | $0.07671 | $0.07801 | $0.07426 | $0.07534 | -1.79% | $59,486 | $28.87M |
| Jul 7, 2026 | $0.08248 | $0.08261 | $0.07669 | $0.07671 | -7.00% | $58,602 | $29.39M |
| Jul 6, 2026 | $0.07695 | $0.08456 | $0.07584 | $0.08248 | +7.19% | $59,077 | $31.60M |
| Jul 5, 2026 | $0.0801 | $0.0801 | $0.07624 | $0.07695 | -3.93% | $56,910 | $29.48M |
| Jul 4, 2026 | $0.07868 | $0.08597 | $0.07845 | $0.0801 | +1.80% | $58,559 | $30.69M |
| Jul 3, 2026 | $0.07372 | $0.07956 | $0.07335 | $0.07868 | +6.73% | $53,566 | $30.15M |
| Jul 2, 2026 | $0.07985 | $0.0810 | $0.07307 | $0.07372 | -7.68% | $55,928 | $28.25M |
| Jul 1, 2026 | $0.07903 | $0.08008 | $0.07765 | $0.07985 | +1.04% | $53,555 | $30.59M |
| Jun 30, 2026 | $0.08166 | $0.08188 | $0.07854 | $0.07903 | -3.22% | $54,870 | $30.28M |
| Jun 29, 2026 | $0.08055 | $0.08308 | $0.07932 | $0.08166 | +1.38% | $58,276 | $31.29M |
| Jun 28, 2026 | $0.08386 | $0.08554 | $0.08054 | $0.08055 | -3.95% | $57,746 | $30.86M |
| Jun 27, 2026 | $0.0850 | $0.08841 | $0.08376 | $0.08386 | -1.34% | $56,273 | $32.13M |
| Jun 26, 2026 | $0.08766 | $0.08896 | $0.08393 | $0.0850 | -3.03% | $70,427 | $32.57M |
| Jun 25, 2026 | $0.0822 | $0.0898 | $0.08109 | $0.08766 | +6.64% | $66,376 | $33.59M |
| Jun 24, 2026 | $0.07767 | $0.08231 | $0.07253 | $0.0822 | +5.83% | $76,044 | $31.49M |
| Jun 23, 2026 | $0.08024 | $0.08075 | $0.07686 | $0.07767 | -3.20% | $56,854 | $29.76M |
| Jun 22, 2026 | $0.08266 | $0.08469 | $0.07978 | $0.08024 | -2.93% | $52,724 | $30.74M |
| Jun 21, 2026 | $0.08557 | $0.08914 | $0.08247 | $0.08266 | -3.40% | $60,538 | $31.67M |
| Jun 20, 2026 | $0.0821 | $0.08978 | $0.0821 | $0.08557 | +4.23% | $58,456 | $32.79M |
| Jun 19, 2026 | $0.08047 | $0.08417 | $0.07597 | $0.0821 | — | $58,366 | $31.46M |
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 $0.11668, roughly 63.1% 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 $44.73M, on roughly $2.08M 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 41.83%.
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 $0.07125 (Jul 13, 2026).
What were ACU's best and worst days in this window?
Best close-to-close day was about +19.63% (Aug 9, 2026); worst was -12.80% (Aug 28, 2026).