Across Protocol Token Historical Data

ACX Page 10
Download
Date Close Price change Market cap Trading volume
Mar 19, 2025 $ 0.27
+3.21%
$ 122.38 million $ 19.11 million
Mar 18, 2025 $ 0.261
+4.95%
$ 118.57 million $ 28.79 million
Mar 17, 2025 $ 0.249
+4.46%
$ 112.98 million $ 9.57 million
Mar 16, 2025 $ 0.238
-5.01%
$ 108.16 million $ 9.35 million
Mar 15, 2025 $ 0.251
+0.22%
$ 113.86 million $ 8.75 million
Mar 14, 2025 $ 0.257
+10.37%
$ 116.49 million $ 24.91 million
Mar 13, 2025 $ 0.233
+1.20%
$ 105.57 million $ 14.32 million
Mar 12, 2025 $ 0.23
+3.28%
$ 104.33 million $ 10.66 million
Mar 11, 2025 $ 0.223
-0.73%
$ 101.01 million $ 13.39 million
Mar 10, 2025 $ 0.224
+1.40%
$ 101.72 million $ 11.34 million
Mar 9, 2025 $ 0.221
-9.09%
$ 100.31 million $ 6.14 million
Mar 8, 2025 $ 0.243
-0.02%
$ 110.33 million $ 4.88 million
Mar 7, 2025 $ 0.243
-1.49%
$ 110.37 million $ 8.83 million
Mar 6, 2025 $ 0.247
-3.38%
$ 112.02 million $ 12.47 million
Mar 5, 2025 $ 0.256
+5.20%
$ 116.01 million $ 13.05 million
Mar 4, 2025 $ 0.243
-2.35%
$ 110.31 million $ 22.99 million
Mar 3, 2025 $ 0.249
-16.58%
$ 112.97 million $ 9.13 million
Mar 2, 2025 $ 0.298
+15.20%
$ 135.44 million $ 9.54 million
Mar 1, 2025 $ 0.259
-1.74%
$ 117.59 million $ 4.39 million
Feb 28, 2025 $ 0.264
+1.58%
$ 119.67 million $ 8.85 million
Feb 27, 2025 $ 0.259
-0.71%
$ 117.79 million $ 8.68 million
Feb 26, 2025 $ 0.261
-0.40%
$ 118.63 million $ 8.29 million
Feb 25, 2025 $ 0.262
+0.78%
$ 119.11 million $ 12.93 million
Feb 24, 2025 $ 0.26
-12.17%
$ 118.19 million $ 11.11 million
Feb 23, 2025 $ 0.296
-3.03%
$ 134.57 million $ 5.58 million
Feb 22, 2025 $ 0.306
+0.70%
$ 138.75 million $ 7.76 million
Feb 21, 2025 $ 0.303
-6.55%
$ 137.69 million $ 10.26 million
Feb 20, 2025 $ 0.325
-0.33%
$ 147.35 million $ 4.52 million
Feb 19, 2025 $ 0.326
+0.96%
$ 147.86 million $ 6.87 million
Feb 18, 2025 $ 0.323
-0.68%
$ 146.43 million $ 6.28 million
Feb 17, 2025 $ 0.325
-1.43%
$ 147.42 million $ 7.22 million
Feb 16, 2025 $ 0.329
-0.50%
$ 149.56 million $ 4.25 million
Feb 15, 2025 $ 0.331
-3.87%
$ 150.34 million $ 4.94 million
Feb 14, 2025 $ 0.345
+3.04%
$ 156.42 million $ 7.03 million
Feb 13, 2025 $ 0.334
-4.66%
$ 151.77 million $ 7.07 million
Feb 12, 2025 $ 0.351
+6.70%
$ 159.14 million $ 9.02 million
Feb 11, 2025 $ 0.329
-2.03%
$ 149.15 million $ 7.36 million
Feb 10, 2025 $ 0.335
+4.31%
$ 152.25 million $ 7.17 million
Feb 9, 2025 $ 0.322
-2.59%
$ 146.07 million $ 6.76 million
Feb 8, 2025 $ 0.33
+2.64%
$ 146.65 million $ 5.69 million
Feb 7, 2025 $ 0.322
-0.13%
$ 142.88 million $ 8.79 million
Feb 6, 2025 $ 0.322
-1.38%
$ 143.11 million $ 9.17 million
Feb 5, 2025 $ 0.327
-3.65%
$ 145.16 million $ 10.38 million
Feb 4, 2025 $ 0.339
-7.11%
$ 150.62 million $ 14.88 million
Feb 3, 2025 $ 0.365
+13.64%
$ 162.11 million $ 25.27 million
Feb 2, 2025 $ 0.321
-17.46%
$ 142.53 million $ 15.36 million
Feb 1, 2025 $ 0.389
-9.39%
$ 172.68 million $ 11.22 million
Jan 31, 2025 $ 0.429
+1.49%
$ 190.6 million $ 11.22 million
Jan 30, 2025 $ 0.423
+3.62%
$ 187.8 million $ 12.67 million
Jan 29, 2025 $ 0.408
+3.32%
$ 181.32 million $ 15.88 million