Across Protocol Token Historical Data

ACX Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.244
+0.09%
$ 101.84 million $ 590,610
Sep 22, 2024 $ 0.244
-3.17%
$ 101.78 million $ 594,236
Sep 21, 2024 $ 0.252
-0.82%
$ 105.11 million $ 360,698
Sep 20, 2024 $ 0.254
+1.14%
$ 105.98 million $ 708,151
Sep 19, 2024 $ 0.251
-1.05%
$ 104.8 million $ 737,166
Sep 18, 2024 $ 0.254
-3.65%
$ 105.88 million $ 426,650
Sep 17, 2024 $ 0.264
+1.43%
$ 109.89 million $ 287,524
Sep 16, 2024 $ 0.26
-5.39%
$ 108.35 million $ 571,324
Sep 15, 2024 $ 0.275
-6.12%
$ 114.53 million $ 294,890
Sep 14, 2024 $ 0.293
-1.33%
$ 121.98 million $ 327,842
Sep 13, 2024 $ 0.297
+6.86%
$ 123.63 million $ 509,281
Sep 12, 2024 $ 0.278
-1.25%
$ 115.69 million $ 536,032
Sep 11, 2024 $ 0.281
-1.36%
$ 117.16 million $ 296,886
Sep 10, 2024 $ 0.285
-1.16%
$ 118.77 million $ 332,238
Sep 9, 2024 $ 0.288
+5.35%
$ 120.17 million $ 473,643
Sep 8, 2024 $ 0.274
-1.56%
$ 114.06 million $ 628,461
Sep 7, 2024 $ 0.278
+4.86%
$ 115.87 million $ 443,354
Sep 6, 2024 $ 0.265
-6.05%
$ 110.41 million $ 806,965
Sep 5, 2024 $ 0.282
-5.24%
$ 117.51 million $ 1.28 million
Sep 4, 2024 $ 0.298
+1.19%
$ 124.02 million $ 561,963
Sep 3, 2024 $ 0.294
-1.31%
$ 122.56 million $ 818,510
Sep 2, 2024 $ 0.297
+7.00%
$ 123.93 million $ 535,650
Sep 1, 2024 $ 0.278
-9.24%
$ 115.82 million $ 1.28 million
Aug 31, 2024 $ 0.306
-2.37%
$ 127.62 million $ 442,547
Aug 30, 2024 $ 0.313
-1.06%
$ 130.43 million $ 600,742
Aug 29, 2024 $ 0.316
+2.30%
$ 131.83 million $ 784,276
Aug 28, 2024 $ 0.309
+3.10%
$ 128.87 million $ 756,566
Aug 27, 2024 $ 0.3
-8.80%
$ 125.06 million $ 808,671
Aug 26, 2024 $ 0.329
-1.09%
$ 137.12 million $ 519,682
Aug 25, 2024 $ 0.333
-3.44%
$ 138.8 million $ 694,966
Aug 24, 2024 $ 0.345
+6.10%
$ 143.7 million $ 1.11 million
Aug 23, 2024 $ 0.325
-12.24%
$ 135.44 million $ 3.52 million
Aug 22, 2024 $ 0.37
-5.11%
$ 154.33 million $ 876,633
Aug 21, 2024 $ 0.39
-1.03%
$ 162.65 million $ 804,908
Aug 20, 2024 $ 0.394
+5.42%
$ 394.47 million $ 1.84 million
Aug 19, 2024 $ 0.374
-4.81%
$ 374.18 million $ 523,989
Aug 18, 2024 $ 0.393
+0.63%
$ 393.09 million $ 263,091
Aug 17, 2024 $ 0.391
+0.46%
$ 390.57 million $ 242,876
Aug 16, 2024 $ 0.389
+2.56%
$ 388.78 million $ 457,003
Aug 15, 2024 $ 0.379
-2.03%
$ 379.09 million $ 296,001
Aug 14, 2024 $ 0.387
+8.52%
$ 386.99 million $ 1.11 million
Aug 13, 2024 $ 0.357
+0.99%
$ 356.6 million $ 1.02 million
Aug 12, 2024 $ 0.353
+8.30%
$ 353.11 million $ 1.2 million
Aug 11, 2024 $ 0.326
-6.26%
$ 326.04 million $ 615,560
Aug 10, 2024 $ 0.348
-1.93%
$ 347.8 million $ 301,640
Aug 9, 2024 $ 0.355
+1.16%
$ 354.66 million $ 781,121
Aug 8, 2024 $ 0.351
+13.84%
$ 350.58 million $ 2.28 million
Aug 7, 2024 $ 0.308
-4.47%
$ 307.96 million $ 745,692
Aug 6, 2024 $ 0.322
+1.80%
$ 322.36 million $ 1.25 million
Aug 5, 2024 $ 0.317
+3.90%
$ 316.67 million $ 2.79 million