Across Protocol Token Historical Data

ACX Page 10
Download
Date Close Price change Market cap Trading volume
Jan 17, 2025 $ 0.459
+5.26%
$ 203.63 million $ 22.75 million
Jan 16, 2025 $ 0.436
-4.31%
$ 193.41 million $ 17.1 million
Jan 15, 2025 $ 0.455
+5.29%
$ 202.13 million $ 19.69 million
Jan 14, 2025 $ 0.432
+5.71%
$ 191.97 million $ 23.2 million
Jan 13, 2025 $ 0.409
-5.12%
$ 181.57 million $ 30.82 million
Jan 12, 2025 $ 0.431
-2.90%
$ 191.33 million $ 14.84 million
Jan 11, 2025 $ 0.444
-2.04%
$ 196.99 million $ 16.37 million
Jan 10, 2025 $ 0.453
+2.68%
$ 201.08 million $ 21.45 million
Jan 9, 2025 $ 0.441
-6.13%
$ 195.84 million $ 25.4 million
Jan 8, 2025 $ 0.47
-8.00%
$ 208.62 million $ 28.54 million
Jan 7, 2025 $ 0.511
-15.70%
$ 226.76 million $ 33.74 million
Jan 6, 2025 $ 0.606
-2.06%
$ 269.03 million $ 31.23 million
Jan 5, 2025 $ 0.619
-2.02%
$ 274.62 million $ 28.45 million
Jan 4, 2025 $ 0.631
+1.91%
$ 270.43 million $ 32.72 million
Jan 3, 2025 $ 0.619
+6.21%
$ 265.23 million $ 32.2 million
Jan 2, 2025 $ 0.583
+1.65%
$ 249.67 million $ 31.98 million
Jan 1, 2025 $ 0.573
+1.45%
$ 245.61 million $ 17.67 million
Dec 31, 2024 $ 0.565
-7.66%
$ 242.12 million $ 20.27 million
Dec 30, 2024 $ 0.612
+4.69%
$ 262.2 million $ 25.4 million
Dec 29, 2024 $ 0.585
-3.01%
$ 250.47 million $ 26.39 million
Dec 28, 2024 $ 0.604
-6.55%
$ 258.6 million $ 22.44 million
Dec 27, 2024 $ 0.646
+11.57%
$ 276.73 million $ 41.46 million
Dec 26, 2024 $ 0.579
-6.16%
$ 248.02 million $ 21.55 million
Dec 25, 2024 $ 0.617
+3.79%
$ 264.28 million $ 29.97 million
Dec 24, 2024 $ 0.594
+3.42%
$ 254.65 million $ 18.74 million
Dec 23, 2024 $ 0.575
+4.03%
$ 246.22 million $ 19.03 million
Dec 22, 2024 $ 0.552
+1.27%
$ 236.67 million $ 20.22 million
Dec 21, 2024 $ 0.545
-2.97%
$ 233.72 million $ 32.48 million
Dec 20, 2024 $ 0.562
-4.11%
$ 240.86 million $ 31.52 million
Dec 19, 2024 $ 0.586
-7.46%
$ 251.18 million $ 30.89 million
Dec 18, 2024 $ 0.633
-8.85%
$ 271.43 million $ 33.06 million
Dec 17, 2024 $ 0.695
-10.97%
$ 297.96 million $ 37.12 million
Dec 16, 2024 $ 0.781
-0.44%
$ 334.69 million $ 56.42 million
Dec 15, 2024 $ 0.785
+1.13%
$ 336.2 million $ 25.35 million
Dec 14, 2024 $ 0.776
-4.13%
$ 332.47 million $ 30.97 million
Dec 13, 2024 $ 0.81
+0.71%
$ 346.86 million $ 37.85 million
Dec 12, 2024 $ 0.804
-9.79%
$ 344.44 million $ 51.01 million
Dec 11, 2024 $ 0.891
+21.94%
$ 381.81 million $ 111.71 million
Dec 10, 2024 $ 0.731
-8.07%
$ 313.12 million $ 92.62 million
Dec 9, 2024 $ 0.795
-22.49%
$ 340.62 million $ 97.07 million
Dec 8, 2024 $ 1.03
+4.02%
$ 439.45 million $ 79.93 million
Dec 7, 2024 $ 0.986
-8.42%
$ 422.45 million $ 112.41 million
Dec 6, 2024 $ 1.08
+89.44%
$ 460.62 million $ 301.99 million
Dec 5, 2024 $ 0.567
+10.09%
$ 243.13 million $ 4.05 million
Dec 4, 2024 $ 0.515
+9.70%
$ 220.86 million $ 1.12 million
Dec 3, 2024 $ 0.47
-5.44%
$ 201.36 million $ 2.17 million
Dec 2, 2024 $ 0.497
+5.15%
$ 212.91 million $ 3.44 million
Dec 1, 2024 $ 0.472
+16.47%
$ 202.39 million $ 4.11 million
Nov 30, 2024 $ 0.406
-0.25%
$ 173.81 million $ 1.41 million
Nov 29, 2024 $ 0.407
+4.35%
$ 174.26 million $ 3.02 million