Across Protocol Token Historical Data

ACX Page 16
Download
Date Close Price change Market cap Trading volume
Mar 23, 2024 $ 0.278
-2.09%
$ 277.58 million $ 377,712
Mar 22, 2024 $ 0.284
-5.45%
$ 283.52 million $ 356,344
Mar 21, 2024 $ 0.3
+0.29%
$ 300.06 million $ 467,730
Mar 20, 2024 $ 0.299
+7.70%
$ 299.25 million $ 460,190
Mar 19, 2024 $ 0.278
-9.28%
$ 277.77 million $ 1.41 million
Mar 18, 2024 $ 0.306
-10.98%
$ 306.14 million $ 1.78 million
Mar 17, 2024 $ 0.344
+20.44%
$ 343.91 million $ 2.25 million
Mar 16, 2024 $ 0.286
-0.88%
$ 285.51 million $ 650,416
Mar 15, 2024 $ 0.288
-9.48%
$ 287.96 million $ 1.73 million
Mar 14, 2024 $ 0.318
-1.05%
$ 318.13 million $ 1.83 million
Mar 13, 2024 $ 0.322
+8.04%
$ 321.52 million $ 1.98 million
Mar 12, 2024 $ 0.298
-4.63%
$ 297.62 million $ 1.35 million
Mar 11, 2024 $ 0.312
+5.97%
$ 311.94 million $ 644,682
Mar 10, 2024 $ 0.294
-10.57%
$ 294.37 million $ 1.03 million
Mar 9, 2024 $ 0.329
+0.01%
$ 329.19 million $ 643,015
Mar 8, 2024 $ 0.329
+4.78%
$ 329.16 million $ 1 million
Mar 7, 2024 $ 0.314
+2.53%
$ 314.11 million $ 1.4 million
Mar 6, 2024 $ 0.306
+18.01%
$ 306.33 million $ 1.08 million
Mar 5, 2024 $ 0.26
+3.31%
$ 259.58 million $ 712,922
Mar 4, 2024 $ 0.251
+3.48%
$ 251.15 million $ 779,704
Mar 3, 2024 $ 0.243
+5.58%
$ 242.64 million $ 633,165
Mar 2, 2024 $ 0.23
-4.03%
$ 229.82 million $ 1.48 million
Mar 1, 2024 $ 0.239
+13.93%
$ 239.46 million $ 1.02 million
Feb 29, 2024 $ 0.21
+4.11%
$ 210.21 million $ 459,874
Feb 28, 2024 $ 0.202
+2.49%
$ 201.9 million $ 802,306
Feb 27, 2024 $ 0.197
+2.34%
$ 196.98 million $ 444,481
Feb 26, 2024 $ 0.192
+2.95%
$ 192.47 million $ 288,411
Feb 25, 2024 $ 0.187
+3.14%
$ 186.95 million $ 275,586
Feb 24, 2024 $ 0.181
+5.24%
$ 181.23 million $ 573,776
Feb 23, 2024 $ 0.172
-2.91%
$ 172.19 million $ 470,433
Feb 22, 2024 $ 0.177
-7.11%
$ 177.36 million $ 1.07 million
Feb 21, 2024 $ 0.191
-0.96%
$ 190.95 million $ 435,180
Feb 20, 2024 $ 0.193
+9.85%
$ 192.79 million $ 2.03 million
Feb 19, 2024 $ 0.175
+4.37%
$ 175.5 million $ 837,827
Feb 18, 2024 $ 0.168
+5.77%
$ 168.15 million $ 606,006
Feb 17, 2024 $ 0.159
-6.72%
$ 158.96 million $ 557,250
Feb 16, 2024 $ 0.17
-0.20%
$ 170.39 million $ 325,323
Feb 15, 2024 $ 0.171
+0.90%
$ 170.75 million $ 223,023
Feb 14, 2024 $ 0.169
-1.81%
$ 169.19 million $ 672,039
Feb 13, 2024 $ 0.172
+5.11%
$ 172.32 million $ 644,265
Feb 12, 2024 $ 0.164
+8.01%
$ 163.93 million $ 310,974
Feb 11, 2024 $ 0.152
+6.23%
$ 151.74 million $ 300,352
Feb 10, 2024 $ 0.143
+7.69%
$ 142.8 million $ 395,396
Feb 9, 2024 $ 0.133
+2.52%
$ 132.65 million $ 531,306
Feb 8, 2024 $ 0.129
+15.81%
$ 129.39 million $ 1.15 million
Feb 7, 2024 $ 0.112
-3.44%
$ 111.7 million $ 422,919
Feb 6, 2024 $ 0.116
+1.40%
$ 115.66 million $ 195,977
Feb 5, 2024 $ 0.114
-6.31%
$ 114.04 million $ 271,441
Feb 4, 2024 $ 0.122
+0.26%
$ 121.64 million $ 149,484
Feb 3, 2024 $ 0.121
-0.76%
$ 121.27 million $ 148,727