Across Protocol Token Historical Data

ACX Page 22
Download
Date Close Price change Market cap Trading volume
May 27, 2023 $ 0.0414
-2.35%
$ 41.38 million $ 460,773
May 26, 2023 $ 0.0424
+1.12%
$ 42.38 million $ 462,393
May 25, 2023 $ 0.0419
-2.15%
$ 41.92 million $ 452,331
May 24, 2023 $ 0.0428
+3.12%
$ 42.84 million $ 447,143
May 23, 2023 $ 0.0415
-3.02%
$ 41.54 million $ 782,652
May 22, 2023 $ 0.0428
-4.32%
$ 42.83 million $ 402,090
May 21, 2023 $ 0.0448
+5.64%
$ 44.76 million $ 475,024
May 20, 2023 $ 0.0424
-2.06%
$ 42.38 million $ 484,063
May 19, 2023 $ 0.0433
-0.53%
$ 43.28 million $ 461,516
May 18, 2023 $ 0.0435
-3.19%
$ 43.51 million $ 621,443
May 17, 2023 $ 0.0449
+7.17%
$ 44.9 million $ 65,544
May 16, 2023 $ 0.0419
-2.55%
$ 41.9 million $ 778,887
May 15, 2023 $ 0.043
-7.33%
$ 42.99 million $ 794,144
May 14, 2023 $ 0.0464
+4.82%
$ 46.39 million $ 807,974
May 13, 2023 $ 0.0443
-2.82%
$ 44.26 million $ 835,318
May 12, 2023 $ 0.0456
-3.62%
$ 45.55 million $ 821,056
May 11, 2023 $ 0.0473
+0.07%
$ 47.26 million $ 848,883
May 10, 2023 $ 0.0472
-7.82%
$ 47.23 million $ 810,591
May 9, 2023 $ 0.0512
+9.67%
$ 51.23 million $ 790,064
May 8, 2023 $ 0.0467
-17.48%
$ 46.72 million $ 843,385
May 7, 2023 $ 0.0566
-5.22%
$ 56.62 million $ 1.31 million
May 6, 2023 $ 0.0597
+3.07%
$ 59.66 million $ 1.18 million
May 5, 2023 $ 0.0579
+15.77%
$ 57.87 million $ 983,614
May 4, 2023 $ 0.05
+0.73%
$ 49.99 million $ 838,031
May 3, 2023 $ 0.0496
-1.66%
$ 49.63 million $ 862,626
May 2, 2023 $ 0.0505
-0.65%
$ 50.47 million $ 837,369
May 1, 2023 $ 0.0508
-3.00%
$ 50.8 million $ 860,974
Apr 30, 2023 $ 0.0524
+1.00%
$ 52.37 million $ 867,859
Apr 29, 2023 $ 0.0519
+1.46%
$ 51.85 million $ 819,418
Apr 28, 2023 $ 0.0511
-1.75%
$ 51.11 million $ 880,405
Apr 27, 2023 $ 0.052
-1.07%
$ 52.04 million $ 864,177
Apr 26, 2023 $ 0.0526
-5.64%
$ 52.6 million $ 878,961
Apr 25, 2023 $ 0.0557
+6.73%
$ 55.68 million $ 871,156
Apr 24, 2023 $ 0.0522
+0.22%
$ 52.16 million $ 845,935
Apr 23, 2023 $ 0.0521
+0.98%
$ 52.06 million $ 657,989
Apr 22, 2023 $ 0.0516
+2.31%
$ 51.55 million $ 538,155
Apr 21, 2023 $ 0.0504
-6.40%
$ 50.38 million $ 511,181
Apr 20, 2023 $ 0.0538
-3.72%
$ 53.83 million $ 478,178
Apr 19, 2023 $ 0.0559
-5.64%
$ 55.9 million $ 539,581
Apr 18, 2023 $ 0.0592
-2.13%
$ 59.25 million $ 633,960
Apr 17, 2023 $ 0.0605
-1.50%
$ 60.54 million $ 627,684
Apr 16, 2023 $ 0.0615
-1.25%
$ 61.46 million $ 771,989
Apr 15, 2023 $ 0.0622
-0.33%
$ 62.24 million $ 729,642
Apr 14, 2023 $ 0.0624
+2.77%
$ 62.44 million $ 745,352
Apr 13, 2023 $ 0.0608
+1.90%
$ 60.76 million $ 672,404
Apr 12, 2023 $ 0.0597
+0.97%
$ 59.66 million $ 488,360
Apr 11, 2023 $ 0.0591
-8.80%
$ 59.09 million $ 609,825
Apr 10, 2023 $ 0.0648
-4.69%
$ 64.8 million $ 710,981
Apr 9, 2023 $ 0.068
+5.62%
$ 67.98 million $ 519,934
Apr 8, 2023 $ 0.0644
-1.20%
$ 64.37 million $ 596,014