Across Protocol Token Historical Data

ACX Page 15
Download
Date Close Price change Market cap Trading volume
May 12, 2024 $ 0.27
-6.82%
$ 270.38 million $ 521,225
May 11, 2024 $ 0.29
-1.40%
$ 290.02 million $ 1.25 million
May 10, 2024 $ 0.294
+5.57%
$ 294.15 million $ 1.13 million
May 9, 2024 $ 0.279
+4.68%
$ 278.64 million $ 1.56 million
May 8, 2024 $ 0.266
+7.32%
$ 266.19 million $ 1.63 million
May 7, 2024 $ 0.248
+4.69%
$ 248.1 million $ 1.17 million
May 6, 2024 $ 0.237
+7.66%
$ 236.96 million $ 1.1 million
May 5, 2024 $ 0.22
+6.27%
$ 220.12 million $ 693,876
May 4, 2024 $ 0.207
-7.06%
$ 207.11 million $ 1.64 million
May 3, 2024 $ 0.223
+0.75%
$ 222.73 million $ 544,714
May 2, 2024 $ 0.221
+4.96%
$ 221.05 million $ 348,332
May 1, 2024 $ 0.201
+2.85%
$ 210.64 million $ 1.54 million
Apr 30, 2024 $ 0.196
-12.22%
$ 195.79 million $ 1.53 million
Apr 29, 2024 $ 0.223
-3.73%
$ 223.03 million $ 379,784
Apr 28, 2024 $ 0.232
+4.70%
$ 231.59 million $ 715,839
Apr 27, 2024 $ 0.221
+5.95%
$ 221.24 million $ 473,670
Apr 26, 2024 $ 0.209
+0.86%
$ 208.82 million $ 413,427
Apr 25, 2024 $ 0.207
+2.01%
$ 207.05 million $ 412,359
Apr 24, 2024 $ 0.203
-8.64%
$ 202.97 million $ 803,080
Apr 23, 2024 $ 0.222
-3.76%
$ 222.16 million $ 983,485
Apr 22, 2024 $ 0.231
-0.81%
$ 230.83 million $ 947,175
Apr 21, 2024 $ 0.233
+5.00%
$ 232.72 million $ 667,259
Apr 20, 2024 $ 0.222
+8.50%
$ 221.61 million $ 1.37 million
Apr 19, 2024 $ 0.204
-0.36%
$ 204.23 million $ 1.86 million
Apr 18, 2024 $ 0.205
-3.92%
$ 204.97 million $ 1.84 million
Apr 17, 2024 $ 0.213
-8.91%
$ 213.32 million $ 1.88 million
Apr 16, 2024 $ 0.234
-3.24%
$ 234.17 million $ 1.24 million
Apr 15, 2024 $ 0.242
-0.67%
$ 242.03 million $ 283,325
Apr 14, 2024 $ 0.244
+10.75%
$ 243.64 million $ 1.87 million
Apr 13, 2024 $ 0.22
-18.50%
$ 220.02 million $ 1.79 million
Apr 12, 2024 $ 0.27
-4.68%
$ 270.01 million $ 2.7 million
Apr 11, 2024 $ 0.283
+3.36%
$ 283.34 million $ 3.25 million
Apr 10, 2024 $ 0.274
-7.88%
$ 274.22 million $ 1.43 million
Apr 9, 2024 $ 0.298
-5.57%
$ 297.67 million $ 1.05 million
Apr 8, 2024 $ 0.315
-3.57%
$ 315.05 million $ 1.04 million
Apr 7, 2024 $ 0.327
+1.29%
$ 326.77 million $ 708,822
Apr 6, 2024 $ 0.323
+6.03%
$ 322.62 million $ 1.78 million
Apr 5, 2024 $ 0.304
+1.82%
$ 304.29 million $ 1.48 million
Apr 4, 2024 $ 0.299
-0.84%
$ 298.94 million $ 1.95 million
Apr 3, 2024 $ 0.301
+12.48%
$ 301.43 million $ 1.4 million
Apr 2, 2024 $ 0.268
-3.63%
$ 267.92 million $ 600,290
Apr 1, 2024 $ 0.278
-1.88%
$ 278.07 million $ 1.61 million
Mar 31, 2024 $ 0.283
+5.00%
$ 283.35 million $ 359,675
Mar 30, 2024 $ 0.27
-1.18%
$ 269.91 million $ 433,077
Mar 29, 2024 $ 0.273
+4.37%
$ 273.2 million $ 850,167
Mar 28, 2024 $ 0.262
+6.39%
$ 261.77 million $ 751,647
Mar 27, 2024 $ 0.246
+2.41%
$ 246.01 million $ 1.14 million
Mar 26, 2024 $ 0.24
-2.97%
$ 240.27 million $ 860,656
Mar 25, 2024 $ 0.248
-8.92%
$ 247.6 million $ 941,787
Mar 24, 2024 $ 0.272
-1.95%
$ 272.16 million $ 284,088