Across Protocol Token Historical Data

ACX Page 21
Download
Date Close Price change Market cap Trading volume
Sep 16, 2023 $ 0.0503
-0.52%
$ 50.31 million $ 528,800
Sep 15, 2023 $ 0.0506
+0.50%
$ 50.57 million $ 478,701
Sep 14, 2023 $ 0.0503
-2.42%
$ 50.32 million $ 480,027
Sep 13, 2023 $ 0.0516
+4.67%
$ 51.56 million $ 589,975
Sep 12, 2023 $ 0.0491
-9.82%
$ 49.07 million $ 601,445
Sep 11, 2023 $ 0.0544
+2.77%
$ 54.42 million $ 427,932
Sep 10, 2023 $ 0.053
-2.56%
$ 52.95 million $ 461,648
Sep 9, 2023 $ 0.0544
-0.76%
$ 54.36 million $ 493,215
Sep 8, 2023 $ 0.0548
+1.56%
$ 54.78 million $ 446,716
Sep 7, 2023 $ 0.0539
-0.57%
$ 53.94 million $ 445,290
Sep 6, 2023 $ 0.0542
-0.60%
$ 54.25 million $ 432,994
Sep 5, 2023 $ 0.0546
-0.01%
$ 54.58 million $ 434,786
Sep 4, 2023 $ 0.0546
-0.49%
$ 54.58 million $ 448,720
Sep 3, 2023 $ 0.0549
+0.36%
$ 54.85 million $ 430,868
Sep 2, 2023 $ 0.0547
-2.62%
$ 54.66 million $ 458,756
Sep 1, 2023 $ 0.0561
+0.63%
$ 56.12 million $ 523,632
Aug 31, 2023 $ 0.0558
-1.87%
$ 55.77 million $ 798,385
Aug 30, 2023 $ 0.0568
-1.36%
$ 56.83 million $ 844,870
Aug 29, 2023 $ 0.0576
+2.18%
$ 57.61 million $ 516,826
Aug 28, 2023 $ 0.0563
-0.77%
$ 56.34 million $ 452,584
Aug 27, 2023 $ 0.0567
+5.05%
$ 56.67 million $ 491,088
Aug 26, 2023 $ 0.0539
+15.62%
$ 53.94 million $ 530,484
Aug 25, 2023 $ 0.0466
-3.88%
$ 46.65 million $ 451,361
Aug 24, 2023 $ 0.0485
-0.75%
$ 48.53 million $ 499,830
Aug 23, 2023 $ 0.0489
+7.67%
$ 48.87 million $ 441,544
Aug 22, 2023 $ 0.0454
-7.80%
$ 45.39 million $ 452,336
Aug 21, 2023 $ 0.0492
-4.84%
$ 49.23 million $ 447,675
Aug 20, 2023 $ 0.0517
+6.50%
$ 51.73 million $ 607,101
Aug 19, 2023 $ 0.0486
-7.14%
$ 48.57 million $ 571,062
Aug 18, 2023 $ 0.0523
-11.60%
$ 52.31 million $ 517,259
Aug 17, 2023 $ 0.0592
-5.62%
$ 59.17 million $ 537,008
Aug 16, 2023 $ 0.0627
-2.77%
$ 62.7 million $ 438,190
Aug 15, 2023 $ 0.0645
-0.44%
$ 64.49 million $ 477,078
Aug 14, 2023 $ 0.0648
+3.73%
$ 64.78 million $ 453,119
Aug 13, 2023 $ 0.0624
-3.05%
$ 62.44 million $ 490,124
Aug 12, 2023 $ 0.0644
+3.77%
$ 64.4 million $ 423,591
Aug 11, 2023 $ 0.0621
-0.03%
$ 62.08 million $ 379,184
Aug 9, 2023 $ 0.0631
-5.99%
$ 63.1 million $ 416,566
Aug 8, 2023 $ 0.0672
+11.41%
$ 67.2 million $ 406,807
Aug 7, 2023 $ 0.0603
-7.08%
$ 60.33 million $ 461,483
Aug 6, 2023 $ 0.0649
-0.17%
$ 64.93 million $ 434,823
Aug 5, 2023 $ 0.065
-1.29%
$ 65 million $ 469,152
Aug 4, 2023 $ 0.0659
+3.41%
$ 65.85 million $ 83,841
Aug 3, 2023 $ 0.0637
+4.06%
$ 63.68 million $ 432,359
Aug 2, 2023 $ 0.0612
+8.48%
$ 61.2 million $ 223,073
Aug 1, 2023 $ 0.0564
-0.67%
$ 56.42 million $ 824,708
Jul 31, 2023 $ 0.0568
+9.79%
$ 56.79 million $ 848,164
Jul 30, 2023 $ 0.0517
+0.12%
$ 51.74 million $ 451,244
Jul 29, 2023 $ 0.0517
+2.62%
$ 51.68 million $ 449,733
Jul 28, 2023 $ 0.0504
-1.80%
$ 50.35 million $ 15,000