Across Protocol Token Historical Data

ACX Page 20
Download
Date Close Price change Market cap Trading volume
Nov 5, 2023 $ 0.066
+3.48%
$ 65.97 million $ 189,292
Nov 4, 2023 $ 0.0636
+15.34%
$ 63.64 million $ 583,693
Nov 3, 2023 $ 0.0552
+0.16%
$ 55.15 million $ 173,489
Nov 2, 2023 $ 0.0551
-0.77%
$ 55.07 million $ 203,619
Nov 1, 2023 $ 0.0555
+1.73%
$ 55.49 million $ 218,110
Oct 31, 2023 $ 0.0546
+0.62%
$ 54.56 million $ 210,694
Oct 30, 2023 $ 0.0542
+1.28%
$ 54.25 million $ 182,992
Oct 29, 2023 $ 0.0535
-1.20%
$ 53.53 million $ 200,960
Oct 28, 2023 $ 0.0541
+0.45%
$ 54.11 million $ 152,228
Oct 27, 2023 $ 0.0538
-1.98%
$ 53.84 million $ 254,755
Oct 26, 2023 $ 0.055
-1.70%
$ 54.97 million $ 265,997
Oct 25, 2023 $ 0.0561
+8.45%
$ 56.06 million $ 563,019
Oct 24, 2023 $ 0.0517
+10.38%
$ 51.68 million $ 1.03 million
Oct 23, 2023 $ 0.0468
-1.35%
$ 46.82 million $ 531,405
Oct 22, 2023 $ 0.0475
+1.79%
$ 47.46 million $ 546,757
Oct 21, 2023 $ 0.0466
-1.28%
$ 46.63 million $ 520,931
Oct 20, 2023 $ 0.0471
+2.05%
$ 47.13 million $ 416,995
Oct 19, 2023 $ 0.0462
-0.07%
$ 46.18 million $ 511,316
Oct 18, 2023 $ 0.0462
+0.61%
$ 46.21 million $ 515,391
Oct 17, 2023 $ 0.0459
-0.43%
$ 45.94 million $ 524,404
Oct 16, 2023 $ 0.0461
+0.28%
$ 46.13 million $ 550,557
Oct 15, 2023 $ 0.046
+1.13%
$ 46.01 million $ 517,083
Oct 14, 2023 $ 0.0455
-3.83%
$ 45.49 million $ 516,530
Oct 13, 2023 $ 0.0473
-1.69%
$ 47.31 million $ 515,864
Oct 12, 2023 $ 0.0481
-2.70%
$ 48.13 million $ 510,243
Oct 11, 2023 $ 0.0495
-1.05%
$ 49.46 million $ 534,354
Oct 10, 2023 $ 0.05
+0.86%
$ 49.99 million $ 521,244
Oct 9, 2023 $ 0.0496
-5.09%
$ 49.56 million $ 546,746
Oct 8, 2023 $ 0.0522
-0.64%
$ 52.21 million $ 520,546
Oct 7, 2023 $ 0.0525
+1.88%
$ 52.55 million $ 582,936
Oct 6, 2023 $ 0.0515
+1.31%
$ 51.52 million $ 455,343
Oct 5, 2023 $ 0.0508
-7.27%
$ 50.85 million $ 585,997
Oct 4, 2023 $ 0.0548
+0.09%
$ 54.83 million $ 522,700
Oct 3, 2023 $ 0.0548
+0.82%
$ 54.79 million $ 559,327
Oct 2, 2023 $ 0.0543
-1.01%
$ 54.34 million $ 499,757
Oct 1, 2023 $ 0.0549
-2.05%
$ 54.89 million $ 508,347
Sep 30, 2023 $ 0.056
+1.89%
$ 56.04 million $ 522,035
Sep 29, 2023 $ 0.055
+0.38%
$ 55 million $ 529,907
Sep 28, 2023 $ 0.0548
+4.08%
$ 54.78 million $ 592,813
Sep 27, 2023 $ 0.0526
-0.78%
$ 52.63 million $ 474,731
Sep 26, 2023 $ 0.0531
+3.06%
$ 53.07 million $ 486,062
Sep 25, 2023 $ 0.0515
-1.32%
$ 51.49 million $ 547,816
Sep 24, 2023 $ 0.0522
-1.24%
$ 52.18 million $ 529,117
Sep 23, 2023 $ 0.0528
+1.55%
$ 52.83 million $ 534,638
Sep 22, 2023 $ 0.052
+1.16%
$ 52.03 million $ 534,633
Sep 21, 2023 $ 0.0514
-1.86%
$ 51.43 million $ 551,578
Sep 20, 2023 $ 0.0524
-1.26%
$ 52.41 million $ 520,754
Sep 19, 2023 $ 0.0531
+3.80%
$ 53.08 million $ 548,829
Sep 18, 2023 $ 0.0511
+4.17%
$ 51.14 million $ 597,421
Sep 17, 2023 $ 0.0491
-2.42%
$ 49.09 million $ 502,155