Across Protocol Token Historical Data

ACX Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.314
+2.53%
$ 314.11 million $ 1.4 million
Mar 6, 2024 $ 0.306
+18.01%
$ 306.33 million $ 1.08 million
Mar 5, 2024 $ 0.26
+3.31%
$ 259.58 million $ 712,922
Mar 4, 2024 $ 0.251
+3.48%
$ 251.15 million $ 779,704
Mar 3, 2024 $ 0.243
+5.58%
$ 242.64 million $ 633,165
Mar 2, 2024 $ 0.23
-4.03%
$ 229.82 million $ 1.48 million
Mar 1, 2024 $ 0.239
+13.93%
$ 239.46 million $ 1.02 million
Feb 29, 2024 $ 0.21
+4.11%
$ 210.21 million $ 459,874
Feb 28, 2024 $ 0.202
+2.49%
$ 201.9 million $ 802,306
Feb 27, 2024 $ 0.197
+2.34%
$ 196.98 million $ 444,481
Feb 26, 2024 $ 0.192
+2.95%
$ 192.47 million $ 288,411
Feb 25, 2024 $ 0.187
+3.14%
$ 186.95 million $ 275,586
Feb 24, 2024 $ 0.181
+5.24%
$ 181.23 million $ 573,776
Feb 23, 2024 $ 0.172
-2.91%
$ 172.19 million $ 470,433
Feb 22, 2024 $ 0.177
-7.11%
$ 177.36 million $ 1.07 million
Feb 21, 2024 $ 0.191
-0.96%
$ 190.95 million $ 435,180
Feb 20, 2024 $ 0.193
+9.85%
$ 192.79 million $ 2.03 million
Feb 19, 2024 $ 0.175
+4.37%
$ 175.5 million $ 837,827
Feb 18, 2024 $ 0.168
+5.77%
$ 168.15 million $ 606,006
Feb 17, 2024 $ 0.159
-6.72%
$ 158.96 million $ 557,250
Feb 16, 2024 $ 0.17
-0.20%
$ 170.39 million $ 325,323
Feb 15, 2024 $ 0.171
+0.90%
$ 170.75 million $ 223,023
Feb 14, 2024 $ 0.169
-1.81%
$ 169.19 million $ 672,039
Feb 13, 2024 $ 0.172
+5.11%
$ 172.32 million $ 644,265
Feb 12, 2024 $ 0.164
+8.01%
$ 163.93 million $ 310,974
Feb 11, 2024 $ 0.152
+6.23%
$ 151.74 million $ 300,352
Feb 10, 2024 $ 0.143
+7.69%
$ 142.8 million $ 395,396
Feb 9, 2024 $ 0.133
+2.52%
$ 132.65 million $ 531,306
Feb 8, 2024 $ 0.129
+15.81%
$ 129.39 million $ 1.15 million
Feb 7, 2024 $ 0.112
-3.44%
$ 111.7 million $ 422,919
Feb 6, 2024 $ 0.116
+1.40%
$ 115.66 million $ 195,977
Feb 5, 2024 $ 0.114
-6.31%
$ 114.04 million $ 271,441
Feb 4, 2024 $ 0.122
+0.26%
$ 121.64 million $ 149,484
Feb 3, 2024 $ 0.121
-0.76%
$ 121.27 million $ 148,727
Feb 2, 2024 $ 0.122
-0.67%
$ 122.18 million $ 265,011
Feb 1, 2024 $ 0.123
-3.45%
$ 123.04 million $ 628,645
Jan 31, 2024 $ 0.127
-2.51%
$ 127.42 million $ 459,385
Jan 30, 2024 $ 0.131
+2.61%
$ 130.72 million $ 269,513
Jan 29, 2024 $ 0.127
-1.98%
$ 127.36 million $ 283,351
Jan 28, 2024 $ 0.13
-5.91%
$ 129.7 million $ 264,553
Jan 27, 2024 $ 0.138
-1.28%
$ 137.85 million $ 229,986
Jan 26, 2024 $ 0.14
+0.38%
$ 139.62 million $ 490,013
Jan 25, 2024 $ 0.139
-1.67%
$ 139.05 million $ 267,919
Jan 24, 2024 $ 0.141
-3.25%
$ 141.38 million $ 273,969
Jan 23, 2024 $ 0.146
-4.46%
$ 146.12 million $ 667,820
Jan 22, 2024 $ 0.153
-5.29%
$ 152.99 million $ 402,920
Jan 21, 2024 $ 0.162
-0.98%
$ 161.59 million $ 677,821
Jan 20, 2024 $ 0.163
+2.40%
$ 163.26 million $ 420,495
Jan 19, 2024 $ 0.159
-1.02%
$ 159.49 million $ 574,305
Jan 18, 2024 $ 0.161
-8.60%
$ 161.11 million $ 557,468