Across Protocol Token Historical Data

ACX Page 7
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 0.165
-2.76%
$ 75.57 million $ 5.96 million
Jun 15, 2025 $ 0.169
-1.07%
$ 77.72 million $ 6.7 million
Jun 14, 2025 $ 0.171
+3.14%
$ 78.54 million $ 9.66 million
Jun 13, 2025 $ 0.166
-2.01%
$ 76.15 million $ 14.55 million
Jun 12, 2025 $ 0.169
-10.16%
$ 77.73 million $ 21.77 million
Jun 11, 2025 $ 0.189
+2.96%
$ 86.52 million $ 31.97 million
Jun 10, 2025 $ 0.183
+2.86%
$ 84.03 million $ 16.15 million
Jun 9, 2025 $ 0.178
+4.99%
$ 81.7 million $ 12.43 million
Jun 8, 2025 $ 0.17
-6.79%
$ 77.82 million $ 14.47 million
Jun 7, 2025 $ 0.182
+2.72%
$ 83.5 million $ 5.83 million
Jun 6, 2025 $ 0.177
+1.35%
$ 81.29 million $ 10.9 million
Jun 5, 2025 $ 0.175
-10.03%
$ 80.21 million $ 9.9 million
Jun 4, 2025 $ 0.194
-1.47%
$ 89.14 million $ 5.82 million
Jun 3, 2025 $ 0.197
-0.55%
$ 90.47 million $ 8.67 million
Jun 2, 2025 $ 0.198
+2.15%
$ 90.97 million $ 4.92 million
Jun 1, 2025 $ 0.194
+2.55%
$ 89.05 million $ 3.92 million
May 31, 2025 $ 0.189
-1.20%
$ 86.84 million $ 4.97 million
May 30, 2025 $ 0.192
-7.80%
$ 87.9 million $ 8.09 million
May 29, 2025 $ 0.208
-7.06%
$ 95.34 million $ 7.35 million
May 28, 2025 $ 0.224
-3.62%
$ 102.58 million $ 6.61 million
May 27, 2025 $ 0.232
+3.23%
$ 106.43 million $ 4.17 million
May 26, 2025 $ 0.225
-2.27%
$ 103.1 million $ 5.25 million
May 25, 2025 $ 0.23
-1.00%
$ 105.49 million $ 4.47 million
May 24, 2025 $ 0.232
-0.16%
$ 106.65 million $ 5.16 million
May 23, 2025 $ 0.233
-8.10%
$ 106.83 million $ 6.89 million
May 22, 2025 $ 0.253
+3.91%
$ 116.24 million $ 5.52 million
May 21, 2025 $ 0.244
+3.56%
$ 111.86 million $ 8.31 million
May 20, 2025 $ 0.235
+2.95%
$ 108.01 million $ 12.45 million
May 19, 2025 $ 0.228
-2.25%
$ 104.91 million $ 7.95 million
May 18, 2025 $ 0.234
+5.36%
$ 107.32 million $ 5.51 million
May 17, 2025 $ 0.222
-4.01%
$ 101.86 million $ 6.44 million
May 16, 2025 $ 0.231
-2.53%
$ 106.11 million $ 6.04 million
May 15, 2025 $ 0.237
-5.92%
$ 108.85 million $ 5.85 million
May 14, 2025 $ 0.252
-9.52%
$ 115.7 million $ 8.81 million
May 13, 2025 $ 0.278
+3.05%
$ 127.89 million $ 7.06 million
May 12, 2025 $ 0.27
+1.19%
$ 124.11 million $ 8.51 million
May 11, 2025 $ 0.267
-0.98%
$ 122.64 million $ 7.63 million
May 10, 2025 $ 0.27
+6.12%
$ 122.41 million $ 8.4 million
May 9, 2025 $ 0.254
+5.44%
$ 115.35 million $ 10.92 million
May 8, 2025 $ 0.241
+16.10%
$ 109.41 million $ 10.52 million
May 7, 2025 $ 0.208
+6.09%
$ 94.25 million $ 21.57 million
May 6, 2025 $ 0.196
-2.86%
$ 88.85 million $ 7.19 million
May 5, 2025 $ 0.201
+0.47%
$ 91.47 million $ 4.25 million
May 4, 2025 $ 0.201
-3.70%
$ 91.04 million $ 4.73 million
May 3, 2025 $ 0.208
-6.41%
$ 94.55 million $ 4.91 million
May 2, 2025 $ 0.223
-1.03%
$ 101.03 million $ 6.43 million
May 1, 2025 $ 0.225
+3.12%
$ 102.09 million $ 5.54 million
Apr 30, 2025 $ 0.218
-1.72%
$ 99.02 million $ 6.12 million
Apr 29, 2025 $ 0.222
-1.89%
$ 100.83 million $ 3.63 million
Apr 28, 2025 $ 0.226
+3.51%
$ 102.77 million $ 10.53 million