Across Protocol Token Historical Data

ACX Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.37
+1.32%
$ 370.48 million $ 290,928
Jun 14, 2024 $ 0.365
-4.77%
$ 365.41 million $ 1.01 million
Jun 13, 2024 $ 0.384
-3.76%
$ 383.65 million $ 987,272
Jun 12, 2024 $ 0.398
+4.24%
$ 398.38 million $ 891,640
Jun 11, 2024 $ 0.382
-3.44%
$ 382.1 million $ 1.59 million
Jun 10, 2024 $ 0.396
+0.12%
$ 395.71 million $ 425,053
Jun 9, 2024 $ 0.395
-1.69%
$ 395.22 million $ 310,728
Jun 8, 2024 $ 0.402
-4.69%
$ 402.04 million $ 1.17 million
Jun 7, 2024 $ 0.422
+2.03%
$ 422.34 million $ 1.49 million
Jun 6, 2024 $ 0.414
-7.57%
$ 413.94 million $ 664,975
Jun 5, 2024 $ 0.448
+0.17%
$ 447.86 million $ 636,040
Jun 4, 2024 $ 0.447
+3.57%
$ 447.14 million $ 808,394
Jun 3, 2024 $ 0.432
-0.45%
$ 432.14 million $ 512,600
Jun 2, 2024 $ 0.434
+0.53%
$ 434.15 million $ 742,298
Jun 1, 2024 $ 0.432
+2.65%
$ 431.88 million $ 742,233
May 31, 2024 $ 0.421
-4.61%
$ 420.76 million $ 883,956
May 30, 2024 $ 0.441
+6.11%
$ 441.09 million $ 809,905
May 29, 2024 $ 0.416
-0.54%
$ 415.63 million $ 672,512
May 28, 2024 $ 0.418
+7.95%
$ 417.92 million $ 927,933
May 27, 2024 $ 0.387
-3.24%
$ 387.16 million $ 417,648
May 26, 2024 $ 0.4
+3.73%
$ 400.11 million $ 230,228
May 25, 2024 $ 0.386
-2.11%
$ 385.72 million $ 353,547
May 24, 2024 $ 0.394
-6.35%
$ 394.03 million $ 2.39 million
May 23, 2024 $ 0.421
+16.08%
$ 420.64 million $ 1.52 million
May 22, 2024 $ 0.362
-0.06%
$ 362.26 million $ 727,911
May 21, 2024 $ 0.362
-12.94%
$ 362.48 million $ 2.13 million
May 20, 2024 $ 0.416
+26.03%
$ 416.38 million $ 2.29 million
May 19, 2024 $ 0.33
+0.31%
$ 330.39 million $ 2.02 million
May 18, 2024 $ 0.329
+10.09%
$ 329.35 million $ 878,619
May 17, 2024 $ 0.299
+25.89%
$ 299.17 million $ 1.1 million
May 16, 2024 $ 0.238
-2.17%
$ 237.68 million $ 1.33 million
May 15, 2024 $ 0.243
-3.37%
$ 242.97 million $ 664,746
May 14, 2024 $ 0.251
-3.92%
$ 251.44 million $ 347,271
May 13, 2024 $ 0.262
-3.20%
$ 261.68 million $ 825,256
May 12, 2024 $ 0.27
-6.82%
$ 270.38 million $ 521,225
May 11, 2024 $ 0.29
-1.40%
$ 290.02 million $ 1.25 million
May 10, 2024 $ 0.294
+5.57%
$ 294.15 million $ 1.13 million
May 9, 2024 $ 0.279
+4.68%
$ 278.64 million $ 1.56 million
May 8, 2024 $ 0.266
+7.32%
$ 266.19 million $ 1.63 million
May 7, 2024 $ 0.248
+4.69%
$ 248.1 million $ 1.17 million
May 6, 2024 $ 0.237
+7.66%
$ 236.96 million $ 1.1 million
May 5, 2024 $ 0.22
+6.27%
$ 220.12 million $ 693,876
May 4, 2024 $ 0.207
-7.06%
$ 207.11 million $ 1.64 million
May 3, 2024 $ 0.223
+0.75%
$ 222.73 million $ 544,714
May 2, 2024 $ 0.221
+4.96%
$ 221.05 million $ 348,332
May 1, 2024 $ 0.201
+2.85%
$ 210.64 million $ 1.54 million
Apr 30, 2024 $ 0.196
-12.22%
$ 195.79 million $ 1.53 million
Apr 29, 2024 $ 0.223
-3.73%
$ 223.03 million $ 379,784
Apr 28, 2024 $ 0.232
+4.70%
$ 231.59 million $ 715,839
Apr 27, 2024 $ 0.221
+5.95%
$ 221.24 million $ 473,670