Across Protocol Token Historical Data

ACX Page 23
Download
Date Close Price change Market cap Trading volume
Jun 8, 2023 $ 0.0494
+16.25%
$ 49.35 million $ 507,161
Jun 7, 2023 $ 0.0424
-6.40%
$ 42.45 million $ 476,389
Jun 6, 2023 $ 0.0454
+11.80%
$ 45.36 million $ 469,557
Jun 5, 2023 $ 0.0406
-7.13%
$ 40.55 million $ 834,644
Jun 4, 2023 $ 0.0437
+5.79%
$ 43.65 million $ 504,759
Jun 3, 2023 $ 0.0412
+12.86%
$ 41.23 million $ 546,419
Jun 2, 2023 $ 0.0365
-1.33%
$ 36.53 million $ 389,087
Jun 1, 2023 $ 0.037
-2.79%
$ 37.02 million $ 454,077
May 31, 2023 $ 0.0381
-4.43%
$ 38.08 million $ 445,349
May 30, 2023 $ 0.0398
-2.28%
$ 39.85 million $ 456,678
May 29, 2023 $ 0.0407
-1.56%
$ 40.73 million $ 453,076
May 28, 2023 $ 0.0414
-0.02%
$ 41.38 million $ 491,397
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