Across Protocol Token Historical Data

ACX Page 11
Download
Date Close Price change Market cap Trading volume
Jan 28, 2025 $ 0.395
-4.55%
$ 175.54 million $ 9.63 million
Jan 27, 2025 $ 0.414
+2.50%
$ 183.82 million $ 21.41 million
Jan 26, 2025 $ 0.404
-2.58%
$ 179.34 million $ 10.48 million
Jan 25, 2025 $ 0.415
+3.78%
$ 184.07 million $ 19.75 million
Jan 24, 2025 $ 0.4
-0.39%
$ 177.37 million $ 14.25 million
Jan 23, 2025 $ 0.401
+2.09%
$ 178.15 million $ 20.62 million
Jan 22, 2025 $ 0.393
-5.86%
$ 174.51 million $ 18.09 million
Jan 21, 2025 $ 0.418
+3.70%
$ 185.36 million $ 24.26 million
Jan 20, 2025 $ 0.403
+4.48%
$ 178.75 million $ 37.32 million
Jan 19, 2025 $ 0.385
-4.83%
$ 171.1 million $ 34.9 million
Jan 18, 2025 $ 0.405
-11.68%
$ 179.84 million $ 28.5 million
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