Across Protocol Token Historical Data

ACX Page 8
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 0.219
-4.41%
$ 99.28 million $ 7.72 million
Apr 26, 2025 $ 0.229
+4.08%
$ 103.86 million $ 9.36 million
Apr 25, 2025 $ 0.22
+0.98%
$ 99.79 million $ 9.78 million
Apr 24, 2025 $ 0.218
-3.05%
$ 98.82 million $ 10.89 million
Apr 23, 2025 $ 0.225
+2.58%
$ 101.93 million $ 9.31 million
Apr 22, 2025 $ 0.219
+8.00%
$ 99.4 million $ 8.87 million
Apr 21, 2025 $ 0.203
+1.52%
$ 92.04 million $ 8.42 million
Apr 20, 2025 $ 0.2
-0.39%
$ 90.67 million $ 5.23 million
Apr 19, 2025 $ 0.201
+6.37%
$ 91.02 million $ 4.7 million
Apr 18, 2025 $ 0.189
+0.97%
$ 85.57 million $ 4.77 million
Apr 17, 2025 $ 0.187
+1.64%
$ 84.73 million $ 5.61 million
Apr 16, 2025 $ 0.184
-2.06%
$ 83.37 million $ 9.47 million
Apr 15, 2025 $ 0.188
-2.22%
$ 85.13 million $ 7.3 million
Apr 14, 2025 $ 0.192
+1.90%
$ 87.06 million $ 8.71 million
Apr 13, 2025 $ 0.188
-9.35%
$ 85.43 million $ 7.25 million
Apr 12, 2025 $ 0.208
+3.24%
$ 94.25 million $ 7.04 million
Apr 11, 2025 $ 0.201
+7.52%
$ 91.29 million $ 11.9 million
Apr 10, 2025 $ 0.187
-5.29%
$ 84.91 million $ 9.59 million
Apr 9, 2025 $ 0.198
+9.55%
$ 89.67 million $ 13.77 million
Apr 8, 2025 $ 0.18
-6.17%
$ 81.84 million $ 7.32 million
Apr 7, 2025 $ 0.192
+3.12%
$ 87.22 million $ 20.82 million
Apr 6, 2025 $ 0.186
-12.33%
$ 84.58 million $ 8.89 million
Apr 5, 2025 $ 0.213
-1.66%
$ 96.49 million $ 4.21 million
Apr 4, 2025 $ 0.216
+0.70%
$ 98.12 million $ 11.45 million
Apr 3, 2025 $ 0.215
-0.43%
$ 97.45 million $ 12.7 million
Apr 2, 2025 $ 0.216
-9.11%
$ 97.88 million $ 16.7 million
Apr 1, 2025 $ 0.237
-0.04%
$ 107.73 million $ 11.12 million
Mar 31, 2025 $ 0.237
-3.48%
$ 107.77 million $ 18.53 million
Mar 30, 2025 $ 0.246
-0.16%
$ 111.62 million $ 10.99 million
Mar 29, 2025 $ 0.246
-6.07%
$ 111.79 million $ 10.53 million
Mar 28, 2025 $ 0.262
-6.88%
$ 119.02 million $ 15.69 million
Mar 27, 2025 $ 0.282
-0.60%
$ 127.8 million $ 10.8 million
Mar 26, 2025 $ 0.283
-5.82%
$ 128.59 million $ 11.02 million
Mar 25, 2025 $ 0.301
+0.32%
$ 136.51 million $ 11.62 million
Mar 24, 2025 $ 0.3
-1.01%
$ 136.03 million $ 32.26 million
Mar 23, 2025 $ 0.303
+2.59%
$ 137.4 million $ 45.09 million
Mar 22, 2025 $ 0.295
-1.76%
$ 133.92 million $ 185.53 million
Mar 21, 2025 $ 0.3
+6.62%
$ 136.32 million $ 46.1 million
Mar 20, 2025 $ 0.282
+4.48%
$ 127.87 million $ 19.05 million
Mar 19, 2025 $ 0.27
+3.21%
$ 122.38 million $ 19.11 million
Mar 18, 2025 $ 0.261
+4.95%
$ 118.57 million $ 28.79 million
Mar 17, 2025 $ 0.249
+4.46%
$ 112.98 million $ 9.57 million
Mar 16, 2025 $ 0.238
-5.01%
$ 108.16 million $ 9.35 million
Mar 15, 2025 $ 0.251
+0.22%
$ 113.86 million $ 8.75 million
Mar 14, 2025 $ 0.257
+10.37%
$ 116.49 million $ 24.91 million
Mar 13, 2025 $ 0.233
+1.20%
$ 105.57 million $ 14.32 million
Mar 12, 2025 $ 0.23
+3.28%
$ 104.33 million $ 10.66 million
Mar 11, 2025 $ 0.223
-0.73%
$ 101.01 million $ 13.39 million
Mar 10, 2025 $ 0.224
+1.40%
$ 101.72 million $ 11.34 million
Mar 9, 2025 $ 0.221
-9.09%
$ 100.31 million $ 6.14 million