Across Protocol Token Historical Data

ACX Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.244
-0.11%
$ 99.49 million $ 479,836
Oct 8, 2024 $ 0.244
-0.99%
$ 99.6 million $ 39.9 billion
Oct 7, 2024 $ 0.246
+0.05%
$ 100.6 million $ 724,270
Oct 6, 2024 $ 0.246
+0.09%
$ 100.56 million $ 22.88 billion
Oct 5, 2024 $ 0.246
-1.67%
$ 100.94 million $ 313,278
Oct 4, 2024 $ 0.25
-0.05%
$ 102.65 million $ 21.88 billion
Oct 3, 2024 $ 0.25
-0.41%
$ 102.7 million $ 1 million
Oct 2, 2024 $ 0.251
+1.69%
$ 103.12 million $ 1.05 million
Oct 1, 2024 $ 0.247
-6.58%
$ 101.29 million $ 1.1 million
Sep 30, 2024 $ 0.264
-2.31%
$ 108.42 million $ 724,408
Sep 29, 2024 $ 0.27
+4.62%
$ 110.98 million $ 748,053
Sep 28, 2024 $ 0.259
-3.50%
$ 107.74 million $ 323,093
Sep 27, 2024 $ 0.268
+7.52%
$ 111.65 million $ 573,386
Sep 26, 2024 $ 0.249
-0.97%
$ 103.84 million $ 620,868
Sep 25, 2024 $ 0.252
-5.45%
$ 104.86 million $ 627,708
Sep 24, 2024 $ 0.266
+8.79%
$ 110.91 million $ 1.09 million
Sep 23, 2024 $ 0.244
+0.09%
$ 101.84 million $ 590,610
Sep 22, 2024 $ 0.244
-3.17%
$ 101.78 million $ 594,236
Sep 21, 2024 $ 0.252
-0.82%
$ 105.11 million $ 360,698
Sep 20, 2024 $ 0.254
+1.14%
$ 105.98 million $ 708,151
Sep 19, 2024 $ 0.251
-1.05%
$ 104.8 million $ 737,166
Sep 18, 2024 $ 0.254
-3.65%
$ 105.88 million $ 426,650
Sep 17, 2024 $ 0.264
+1.43%
$ 109.89 million $ 287,524
Sep 16, 2024 $ 0.26
-5.39%
$ 108.35 million $ 571,324
Sep 15, 2024 $ 0.275
-6.12%
$ 114.53 million $ 294,890
Sep 14, 2024 $ 0.293
-1.33%
$ 121.98 million $ 327,842
Sep 13, 2024 $ 0.297
+6.86%
$ 123.63 million $ 509,281
Sep 12, 2024 $ 0.278
-1.25%
$ 115.69 million $ 536,032
Sep 11, 2024 $ 0.281
-1.36%
$ 117.16 million $ 296,886
Sep 10, 2024 $ 0.285
-1.16%
$ 118.77 million $ 332,238
Sep 9, 2024 $ 0.288
+5.35%
$ 120.17 million $ 473,643
Sep 8, 2024 $ 0.274
-1.56%
$ 114.06 million $ 628,461
Sep 7, 2024 $ 0.278
+4.86%
$ 115.87 million $ 443,354
Sep 6, 2024 $ 0.265
-6.05%
$ 110.41 million $ 806,965
Sep 5, 2024 $ 0.282
-5.24%
$ 117.51 million $ 1.28 million
Sep 4, 2024 $ 0.298
+1.19%
$ 124.02 million $ 561,963
Sep 3, 2024 $ 0.294
-1.31%
$ 122.56 million $ 818,510
Sep 2, 2024 $ 0.297
+7.00%
$ 123.93 million $ 535,650
Sep 1, 2024 $ 0.278
-9.24%
$ 115.82 million $ 1.28 million
Aug 31, 2024 $ 0.306
-2.37%
$ 127.62 million $ 442,547
Aug 30, 2024 $ 0.313
-1.06%
$ 130.43 million $ 600,742
Aug 29, 2024 $ 0.316
+2.30%
$ 131.83 million $ 784,276
Aug 28, 2024 $ 0.309
+3.10%
$ 128.87 million $ 756,566
Aug 27, 2024 $ 0.3
-8.80%
$ 125.06 million $ 808,671
Aug 26, 2024 $ 0.329
-1.09%
$ 137.12 million $ 519,682
Aug 25, 2024 $ 0.333
-3.44%
$ 138.8 million $ 694,966
Aug 24, 2024 $ 0.345
+6.10%
$ 143.7 million $ 1.11 million
Aug 23, 2024 $ 0.325
-12.24%
$ 135.44 million $ 3.52 million
Aug 22, 2024 $ 0.37
-5.11%
$ 154.33 million $ 876,633
Aug 21, 2024 $ 0.39
-1.03%
$ 162.65 million $ 804,908