Across Protocol Token Historical Data

ACX Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.139
+13.35%
$ 138.64 million $ 1.16 million
Nov 27, 2023 $ 0.122
-5.34%
$ 122.32 million $ 1.63 million
Nov 26, 2023 $ 0.129
+15.42%
$ 129.21 million $ 1.12 million
Nov 25, 2023 $ 0.112
+8.94%
$ 111.94 million $ 573,829
Nov 24, 2023 $ 0.103
+8.61%
$ 102.76 million $ 423,570
Nov 23, 2023 $ 0.0946
+5.47%
$ 94.6 million $ 326,375
Nov 22, 2023 $ 0.0897
+12.68%
$ 89.7 million $ 452,803
Nov 21, 2023 $ 0.0796
+4.19%
$ 79.6 million $ 567,857
Nov 20, 2023 $ 0.0764
+11.40%
$ 76.4 million $ 359,124
Nov 19, 2023 $ 0.0686
+4.86%
$ 68.6 million $ 164,306
Nov 18, 2023 $ 0.0655
-3.19%
$ 65.46 million $ 233,772
Nov 17, 2023 $ 0.0676
-0.80%
$ 67.63 million $ 168,864
Nov 16, 2023 $ 0.0682
+2.54%
$ 68.17 million $ 205,784
Nov 15, 2023 $ 0.0665
+3.25%
$ 66.49 million $ 245,294
Nov 14, 2023 $ 0.0644
-2.46%
$ 64.39 million $ 308,368
Nov 13, 2023 $ 0.066
-6.02%
$ 66 million $ 558,649
Nov 12, 2023 $ 0.0702
+2.39%
$ 70.22 million $ 254,488
Nov 11, 2023 $ 0.0686
-2.16%
$ 68.59 million $ 153,958
Nov 10, 2023 $ 0.0701
-3.54%
$ 70.11 million $ 220,472
Nov 9, 2023 $ 0.0727
+1.81%
$ 72.68 million $ 479,243
Nov 8, 2023 $ 0.0714
+7.86%
$ 71.4 million $ 471,409
Nov 7, 2023 $ 0.0662
+0.97%
$ 66.2 million $ 196,039
Nov 6, 2023 $ 0.0656
-0.61%
$ 65.56 million $ 178,012
Nov 5, 2023 $ 0.066
+3.48%
$ 65.97 million $ 189,292
Nov 4, 2023 $ 0.0636
+15.34%
$ 63.64 million $ 583,693
Nov 3, 2023 $ 0.0552
+0.16%
$ 55.15 million $ 173,489
Nov 2, 2023 $ 0.0551
-0.77%
$ 55.07 million $ 203,619
Nov 1, 2023 $ 0.0555
+1.73%
$ 55.49 million $ 218,110
Oct 31, 2023 $ 0.0546
+0.62%
$ 54.56 million $ 210,694
Oct 30, 2023 $ 0.0542
+1.28%
$ 54.25 million $ 182,992
Oct 29, 2023 $ 0.0535
-1.20%
$ 53.53 million $ 200,960
Oct 28, 2023 $ 0.0541
+0.45%
$ 54.11 million $ 152,228
Oct 27, 2023 $ 0.0538
-1.98%
$ 53.84 million $ 254,755
Oct 26, 2023 $ 0.055
-1.70%
$ 54.97 million $ 265,997
Oct 25, 2023 $ 0.0561
+8.45%
$ 56.06 million $ 563,019
Oct 24, 2023 $ 0.0517
+10.38%
$ 51.68 million $ 1.03 million
Oct 23, 2023 $ 0.0468
-1.35%
$ 46.82 million $ 531,405
Oct 22, 2023 $ 0.0475
+1.79%
$ 47.46 million $ 546,757
Oct 21, 2023 $ 0.0466
-1.28%
$ 46.63 million $ 520,931
Oct 20, 2023 $ 0.0471
+2.05%
$ 47.13 million $ 416,995
Oct 19, 2023 $ 0.0462
-0.07%
$ 46.18 million $ 511,316
Oct 18, 2023 $ 0.0462
+0.61%
$ 46.21 million $ 515,391
Oct 17, 2023 $ 0.0459
-0.43%
$ 45.94 million $ 524,404
Oct 16, 2023 $ 0.0461
+0.28%
$ 46.13 million $ 550,557
Oct 15, 2023 $ 0.046
+1.13%
$ 46.01 million $ 517,083
Oct 14, 2023 $ 0.0455
-3.83%
$ 45.49 million $ 516,530
Oct 13, 2023 $ 0.0473
-1.69%
$ 47.31 million $ 515,864
Oct 12, 2023 $ 0.0481
-2.70%
$ 48.13 million $ 510,243
Oct 11, 2023 $ 0.0495
-1.05%
$ 49.46 million $ 534,354
Oct 10, 2023 $ 0.05
+0.86%
$ 49.99 million $ 521,244