Across Protocol Token Historical Data

ACX Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.192
-7.80%
$ 87.9 million $ 8.09 million
May 29, 2025 $ 0.208
-7.06%
$ 95.34 million $ 7.35 million
May 28, 2025 $ 0.224
-3.62%
$ 102.58 million $ 6.61 million
May 27, 2025 $ 0.232
+3.23%
$ 106.43 million $ 4.17 million
May 26, 2025 $ 0.225
-2.27%
$ 103.1 million $ 5.25 million
May 25, 2025 $ 0.23
-1.00%
$ 105.49 million $ 4.47 million
May 24, 2025 $ 0.232
-0.16%
$ 106.65 million $ 5.16 million
May 23, 2025 $ 0.233
-8.10%
$ 106.83 million $ 6.89 million
May 22, 2025 $ 0.253
+3.91%
$ 116.24 million $ 5.52 million
May 21, 2025 $ 0.244
+3.56%
$ 111.86 million $ 8.31 million
May 20, 2025 $ 0.235
+2.95%
$ 108.01 million $ 12.45 million
May 19, 2025 $ 0.228
-2.25%
$ 104.91 million $ 7.95 million
May 18, 2025 $ 0.234
+5.36%
$ 107.32 million $ 5.51 million
May 17, 2025 $ 0.222
-4.01%
$ 101.86 million $ 6.44 million
May 16, 2025 $ 0.231
-2.53%
$ 106.11 million $ 6.04 million
May 15, 2025 $ 0.237
-5.92%
$ 108.85 million $ 5.85 million
May 14, 2025 $ 0.252
-9.52%
$ 115.7 million $ 8.81 million
May 13, 2025 $ 0.278
+3.05%
$ 127.89 million $ 7.06 million
May 12, 2025 $ 0.27
+1.19%
$ 124.11 million $ 8.51 million
May 11, 2025 $ 0.267
-0.98%
$ 122.64 million $ 7.63 million
May 10, 2025 $ 0.27
+6.12%
$ 122.41 million $ 8.4 million
May 9, 2025 $ 0.254
+5.44%
$ 115.35 million $ 10.92 million
May 8, 2025 $ 0.241
+16.10%
$ 109.41 million $ 10.52 million
May 7, 2025 $ 0.208
+6.09%
$ 94.25 million $ 21.57 million
May 6, 2025 $ 0.196
-2.86%
$ 88.85 million $ 7.19 million
May 5, 2025 $ 0.201
+0.47%
$ 91.47 million $ 4.25 million
May 4, 2025 $ 0.201
-3.70%
$ 91.04 million $ 4.73 million
May 3, 2025 $ 0.208
-6.41%
$ 94.55 million $ 4.91 million
May 2, 2025 $ 0.223
-1.03%
$ 101.03 million $ 6.43 million
May 1, 2025 $ 0.225
+3.12%
$ 102.09 million $ 5.54 million
Apr 30, 2025 $ 0.218
-1.72%
$ 99.02 million $ 6.12 million
Apr 29, 2025 $ 0.222
-1.89%
$ 100.83 million $ 3.63 million
Apr 28, 2025 $ 0.226
+3.51%
$ 102.77 million $ 10.53 million
Apr 27, 2025 $ 0.219
-4.41%
$ 99.28 million $ 7.72 million
Apr 26, 2025 $ 0.229
+4.08%
$ 103.86 million $ 9.36 million
Apr 25, 2025 $ 0.22
+0.98%
$ 99.79 million $ 9.78 million
Apr 24, 2025 $ 0.218
-3.05%
$ 98.82 million $ 10.89 million
Apr 23, 2025 $ 0.225
+2.58%
$ 101.93 million $ 9.31 million
Apr 22, 2025 $ 0.219
+8.00%
$ 99.4 million $ 8.87 million
Apr 21, 2025 $ 0.203
+1.52%
$ 92.04 million $ 8.42 million
Apr 20, 2025 $ 0.2
-0.39%
$ 90.67 million $ 5.23 million
Apr 19, 2025 $ 0.201
+6.37%
$ 91.02 million $ 4.7 million
Apr 18, 2025 $ 0.189
+0.97%
$ 85.57 million $ 4.77 million
Apr 17, 2025 $ 0.187
+1.64%
$ 84.73 million $ 5.61 million
Apr 16, 2025 $ 0.184
-2.06%
$ 83.37 million $ 9.47 million
Apr 15, 2025 $ 0.188
-2.22%
$ 85.13 million $ 7.3 million
Apr 14, 2025 $ 0.192
+1.90%
$ 87.06 million $ 8.71 million
Apr 13, 2025 $ 0.188
-9.35%
$ 85.43 million $ 7.25 million
Apr 12, 2025 $ 0.208
+3.24%
$ 94.25 million $ 7.04 million
Apr 11, 2025 $ 0.201
+7.52%
$ 91.29 million $ 11.9 million