Across Protocol Token Historical Data

ACX Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 20, 2024 $ 0.394
+5.42%
$ 394.47 million $ 1.84 million
Aug 19, 2024 $ 0.374
-4.81%
$ 374.18 million $ 523,989
Aug 18, 2024 $ 0.393
+0.63%
$ 393.09 million $ 263,091
Aug 17, 2024 $ 0.391
+0.46%
$ 390.57 million $ 242,876
Aug 16, 2024 $ 0.389
+2.56%
$ 388.78 million $ 457,003
Aug 15, 2024 $ 0.379
-2.03%
$ 379.09 million $ 296,001
Aug 14, 2024 $ 0.387
+8.52%
$ 386.99 million $ 1.11 million
Aug 13, 2024 $ 0.357
+0.99%
$ 356.6 million $ 1.02 million
Aug 12, 2024 $ 0.353
+8.30%
$ 353.11 million $ 1.2 million
Aug 11, 2024 $ 0.326
-6.26%
$ 326.04 million $ 615,560
Aug 10, 2024 $ 0.348
-1.93%
$ 347.8 million $ 301,640
Aug 9, 2024 $ 0.355
+1.16%
$ 354.66 million $ 781,121
Aug 8, 2024 $ 0.351
+13.84%
$ 350.58 million $ 2.28 million
Aug 7, 2024 $ 0.308
-4.47%
$ 307.96 million $ 745,692
Aug 6, 2024 $ 0.322
+1.80%
$ 322.36 million $ 1.25 million
Aug 5, 2024 $ 0.317
+3.90%
$ 316.67 million $ 2.79 million
Aug 4, 2024 $ 0.303
-8.15%
$ 303.16 million $ 1.14 million
Aug 3, 2024 $ 0.33
-4.32%
$ 330.06 million $ 3.65 million
Aug 2, 2024 $ 0.345
-8.73%
$ 344.88 million $ 2.78 million
Aug 1, 2024 $ 0.378
+1.50%
$ 377.77 million $ 1.17 million
Jul 31, 2024 $ 0.372
-2.32%
$ 372.18 million $ 655,484
Jul 30, 2024 $ 0.381
-3.18%
$ 381.05 million $ 1.14 million
Jul 29, 2024 $ 0.394
+5.59%
$ 393.57 million $ 899,250
Jul 28, 2024 $ 0.373
-1.15%
$ 372.73 million $ 657,675
Jul 27, 2024 $ 0.377
-1.74%
$ 377.1 million $ 624,252
Jul 26, 2024 $ 0.384
+0.18%
$ 383.78 million $ 698,329
Jul 25, 2024 $ 0.383
-2.32%
$ 383.09 million $ 1.13 million
Jul 24, 2024 $ 0.392
-4.69%
$ 392.19 million $ 552,070
Jul 23, 2024 $ 0.411
+1.88%
$ 411.41 million $ 378,950
Jul 22, 2024 $ 0.404
-1.98%
$ 403.8 million $ 249,789
Jul 21, 2024 $ 0.412
-1.29%
$ 411.87 million $ 250,737
Jul 20, 2024 $ 0.417
-1.57%
$ 417.24 million $ 521,013
Jul 19, 2024 $ 0.424
-2.47%
$ 423.94 million $ 554,875
Jul 18, 2024 $ 0.435
-0.40%
$ 434.66 million $ 297,690
Jul 17, 2024 $ 0.437
-4.87%
$ 437.09 million $ 677,520
Jul 16, 2024 $ 0.459
-1.88%
$ 459.47 million $ 1.67 million
Jul 15, 2024 $ 0.468
+15.57%
$ 468.26 million $ 2.06 million
Jul 14, 2024 $ 0.405
-3.95%
$ 405.2 million $ 803,158
Jul 13, 2024 $ 0.422
+8.37%
$ 421.87 million $ 1.54 million