Across Protocol Token Historical Data

ACX Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.176
-3.20%
$ 176.3 million $ 245,068
Jan 16, 2024 $ 0.182
+1.83%
$ 182.11 million $ 200,435
Jan 15, 2024 $ 0.179
-3.25%
$ 178.84 million $ 1.21 million
Jan 14, 2024 $ 0.185
+2.01%
$ 184.82 million $ 497,723
Jan 13, 2024 $ 0.181
+2.43%
$ 181.18 million $ 432,162
Jan 12, 2024 $ 0.177
+5.25%
$ 176.89 million $ 1.08 million
Jan 11, 2024 $ 0.168
+3.78%
$ 168.09 million $ 487,012
Jan 10, 2024 $ 0.162
+15.16%
$ 161.97 million $ 703,003
Jan 9, 2024 $ 0.141
+2.14%
$ 140.65 million $ 440,641
Jan 8, 2024 $ 0.138
+0.91%
$ 137.71 million $ 242,838
Jan 7, 2024 $ 0.136
+1.16%
$ 136.48 million $ 210,273
Jan 6, 2024 $ 0.135
-6.46%
$ 134.93 million $ 206,644
Jan 5, 2024 $ 0.144
-1.81%
$ 144.24 million $ 497,476
Jan 4, 2024 $ 0.147
+0.98%
$ 146.92 million $ 609,524
Jan 3, 2024 $ 0.145
-5.85%
$ 145.5 million $ 639,382
Jan 2, 2024 $ 0.155
+1.37%
$ 154.54 million $ 227,374
Jan 1, 2024 $ 0.152
+1.61%
$ 152.45 million $ 177,800
Dec 31, 2023 $ 0.15
-1.11%
$ 150.11 million $ 139,390
Dec 30, 2023 $ 0.152
-1.70%
$ 151.78 million $ 253,543
Dec 29, 2023 $ 0.154
+1.08%
$ 154.44 million $ 439,071
Dec 28, 2023 $ 0.153
+0.31%
$ 152.76 million $ 939,851
Dec 27, 2023 $ 0.152
+8.16%
$ 152.29 million $ 434,737
Dec 26, 2023 $ 0.141
-1.04%
$ 140.84 million $ 216,449
Dec 25, 2023 $ 0.142
-0.98%
$ 142.27 million $ 173,827
Dec 24, 2023 $ 0.144
-4.70%
$ 143.67 million $ 562,761
Dec 23, 2023 $ 0.151
-3.57%
$ 150.76 million $ 180,395
Dec 22, 2023 $ 0.156
+8.39%
$ 156.37 million $ 306,697
Dec 21, 2023 $ 0.144
+2.04%
$ 144.27 million $ 905,840
Dec 20, 2023 $ 0.141
+5.96%
$ 141.39 million $ 723,941
Dec 19, 2023 $ 0.133
-8.76%
$ 133.42 million $ 289,736
Dec 18, 2023 $ 0.146
+0.59%
$ 146.22 million $ 348,520
Dec 17, 2023 $ 0.145
+4.68%
$ 145.39 million $ 560,642
Dec 16, 2023 $ 0.139
+5.85%
$ 138.92 million $ 396,453
Dec 15, 2023 $ 0.131
-3.20%
$ 131.23 million $ 345,603
Dec 14, 2023 $ 0.136
+1.87%
$ 135.54 million $ 319,037
Dec 13, 2023 $ 0.133
-0.67%
$ 133.04 million $ 693,048
Dec 12, 2023 $ 0.134
-3.99%
$ 134.01 million $ 255,314
Dec 11, 2023 $ 0.14
-4.95%
$ 139.57 million $ 315,771
Dec 10, 2023 $ 0.147
-0.81%
$ 146.81 million $ 287,648
Dec 9, 2023 $ 0.148
-1.08%
$ 147.81 million $ 196,114
Dec 8, 2023 $ 0.149
-2.46%
$ 149.33 million $ 343,961
Dec 7, 2023 $ 0.153
+8.87%
$ 153.09 million $ 419,920
Dec 6, 2023 $ 0.141
-8.95%
$ 140.61 million $ 528,286
Dec 5, 2023 $ 0.154
-2.34%
$ 154.46 million $ 360,124
Dec 4, 2023 $ 0.158
-4.76%
$ 158.16 million $ 777,624
Dec 3, 2023 $ 0.166
-7.07%
$ 166.05 million $ 809,047
Dec 2, 2023 $ 0.179
-0.90%
$ 178.7 million $ 506,350
Dec 1, 2023 $ 0.18
+18.86%
$ 180.34 million $ 1.12 million
Nov 30, 2023 $ 0.152
-3.63%
$ 151.73 million $ 593,594
Nov 29, 2023 $ 0.157
+13.55%
$ 157.45 million $ 712,229