Across Protocol Token Historical Data

ACX Page 24
Download
Date Close Price change Market cap Trading volume
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
Apr 7, 2023 $ 0.0651
-2.75%
$ 65.14 million $ 676,652
Apr 6, 2023 $ 0.067
-5.64%
$ 66.95 million $ 739,064
Apr 5, 2023 $ 0.071
+4.20%
$ 70.96 million $ 556,201
Apr 4, 2023 $ 0.0681
+2.04%
$ 68.08 million $ 650,065
Apr 3, 2023 $ 0.0667
-2.41%
$ 66.72 million $ 778,411
Apr 2, 2023 $ 0.0684
-1.91%
$ 68.37 million $ 745,787
Apr 1, 2023 $ 0.0697
-1.10%
$ 69.7 million $ 508,070
Mar 31, 2023 $ 0.0705
+3.85%
$ 70.48 million $ 533,905
Mar 30, 2023 $ 0.0679
+1.67%
$ 67.87 million $ 776,147
Mar 29, 2023 $ 0.0667
+2.21%
$ 66.75 million $ 921,808
Mar 28, 2023 $ 0.0653
-2.05%
$ 65.31 million $ 1.79 million
Mar 27, 2023 $ 0.0667
-4.36%
$ 66.68 million $ 538,824
Mar 26, 2023 $ 0.0697
+3.87%
$ 69.71 million $ 516,681
Mar 25, 2023 $ 0.0678
-0.85%
$ 67.83 million $ 447,525
Mar 24, 2023 $ 0.0684
-7.90%
$ 68.41 million $ 597,581
Mar 23, 2023 $ 0.0743
+1.14%
$ 74.28 million $ 520,364
Mar 22, 2023 $ 0.0734
-1.93%
$ 73.44 million $ 531,178
Mar 21, 2023 $ 0.0749
+2.46%
$ 74.87 million $ 639,229
Mar 20, 2023 $ 0.0731
-4.75%
$ 73.07 million $ 630,274
Mar 19, 2023 $ 0.0767
+3.03%
$ 76.71 million $ 713,230
Mar 18, 2023 $ 0.0745
+0.82%
$ 74.46 million $ 549,838
Mar 17, 2023 $ 0.0739
+0.45%
$ 73.85 million $ 1.03 million
Mar 16, 2023 $ 0.0735
+18.13%
$ 73.52 million $ 675,269
Mar 15, 2023 $ 0.0622
-5.94%
$ 62.23 million $ 643,888
Mar 14, 2023 $ 0.0662
+2.12%
$ 66.16 million $ 692,674
Mar 13, 2023 $ 0.0648
+4.08%
$ 64.8 million $ 831,897
Mar 12, 2023 $ 0.0623
+7.36%
$ 62.26 million $ 608,754
Mar 11, 2023 $ 0.058
+9.51%
$ 57.99 million $ 632,706
Mar 10, 2023 $ 0.053
-2.70%
$ 52.96 million $ 620,815
Mar 9, 2023 $ 0.0544
-19.98%
$ 54.43 million $ 740,308
Mar 8, 2023 $ 0.068
-0.57%
$ 68.02 million $ 633,669
Mar 7, 2023 $ 0.0684
-2.64%
$ 68.41 million $ 728,597
Mar 6, 2023 $ 0.0703
-3.32%
$ 70.26 million $ 702,258
Mar 5, 2023 $ 0.0727
+3.52%
$ 72.67 million $ 638,177
Mar 4, 2023 $ 0.0702
+1.25%
$ 70.21 million $ 633,089
Mar 3, 2023 $ 0.0693
-7.24%
$ 69.34 million $ 698,038
Mar 2, 2023 $ 0.0748
+5.05%
$ 74.76 million $ 658,673
Mar 1, 2023 $ 0.0711
-4.19%
$ 71.14 million $ 645,457