Across Protocol Token Historical Data

ACX Page 13
Download
Date Close Price change Market cap Trading volume
Dec 21, 2024 $ 0.545
-2.97%
$ 233.72 million $ 32.48 million
Dec 20, 2024 $ 0.562
-4.11%
$ 240.86 million $ 31.52 million
Dec 19, 2024 $ 0.586
-7.46%
$ 251.18 million $ 30.89 million
Dec 18, 2024 $ 0.633
-8.85%
$ 271.43 million $ 33.06 million
Dec 17, 2024 $ 0.695
-10.97%
$ 297.96 million $ 37.12 million
Dec 16, 2024 $ 0.781
-0.44%
$ 334.69 million $ 56.42 million
Dec 15, 2024 $ 0.785
+1.13%
$ 336.2 million $ 25.35 million
Dec 14, 2024 $ 0.776
-4.13%
$ 332.47 million $ 30.97 million
Dec 13, 2024 $ 0.81
+0.71%
$ 346.86 million $ 37.85 million
Dec 12, 2024 $ 0.804
-9.79%
$ 344.44 million $ 51.01 million
Dec 11, 2024 $ 0.891
+21.94%
$ 381.81 million $ 111.71 million
Dec 10, 2024 $ 0.731
-8.07%
$ 313.12 million $ 92.62 million
Dec 9, 2024 $ 0.795
-22.49%
$ 340.62 million $ 97.07 million
Dec 8, 2024 $ 1.03
+4.02%
$ 439.45 million $ 79.93 million
Dec 7, 2024 $ 0.986
-8.42%
$ 422.45 million $ 112.41 million
Dec 6, 2024 $ 1.08
+89.44%
$ 460.62 million $ 301.99 million
Dec 5, 2024 $ 0.567
+10.09%
$ 243.13 million $ 4.05 million
Dec 4, 2024 $ 0.515
+9.70%
$ 220.86 million $ 1.12 million
Dec 3, 2024 $ 0.47
-5.44%
$ 201.36 million $ 2.17 million
Dec 2, 2024 $ 0.497
+5.15%
$ 212.91 million $ 3.44 million
Dec 1, 2024 $ 0.472
+16.47%
$ 202.39 million $ 4.11 million
Nov 30, 2024 $ 0.406
-0.25%
$ 173.81 million $ 1.41 million
Nov 29, 2024 $ 0.407
+4.35%
$ 174.26 million $ 3.02 million
Nov 28, 2024 $ 0.39
-2.96%
$ 166.93 million $ 1.43 million
Nov 27, 2024 $ 0.402
+7.51%
$ 172.1 million $ 1.05 million
Nov 26, 2024 $ 0.374
-0.68%
$ 160.07 million $ 926,208
Nov 25, 2024 $ 0.376
+0.58%
$ 161.28 million $ 622,208
Nov 24, 2024 $ 0.374
+0.89%
$ 160.38 million $ 460,196
Nov 23, 2024 $ 0.371
+1.20%
$ 158.98 million $ 571,084
Nov 22, 2024 $ 0.366
-5.44%
$ 156.99 million $ 1.02 million
Nov 21, 2024 $ 0.388
+4.23%
$ 166.04 million $ 1.23 million
Nov 20, 2024 $ 0.372
+0.32%
$ 159.32 million $ 8.74 trillion
Nov 19, 2024 $ 0.371
-5.79%
$ 158.8 million $ 1.94 million
Nov 18, 2024 $ 0.393
-1.03%
$ 168.56 million $ 51.05 billion
Nov 17, 2024 $ 0.397
-6.61%
$ 169.91 million $ 21.29 billion
Nov 16, 2024 $ 0.424
+8.25%
$ 181.85 million $ 29.9 billion
Nov 15, 2024 $ 0.392
+15.29%
$ 167.98 million $ 2.79 million
Nov 14, 2024 $ 0.34
-0.30%
$ 145.71 million $ 41.96 billion
Nov 13, 2024 $ 0.341
-2.67%
$ 146.15 million $ 2.17 million
Nov 12, 2024 $ 0.35
-12.38%
$ 150.16 million $ 2.23 million
Nov 11, 2024 $ 0.4
+0.16%
$ 171.38 million $ 150.28 billion
Nov 10, 2024 $ 0.399
-1.60%
$ 171.1 million $ 1.44 million
Nov 9, 2024 $ 0.406
-1.16%
$ 173.89 million $ 1.44 million
Nov 8, 2024 $ 0.411
+9.84%
$ 175.92 million $ 2.49 million
Nov 7, 2024 $ 0.374
+2.39%
$ 160.16 million $ 51.97 billion
Nov 6, 2024 $ 0.365
+12.57%
$ 156.41 million $ 1.9 million
Nov 5, 2024 $ 0.324
+3.40%
$ 138.95 million $ 15.54 billion
Nov 4, 2024 $ 0.314
-4.94%
$ 134.38 million $ 391,174
Nov 3, 2024 $ 0.33
-0.78%
$ 141.37 million $ 806,720
Nov 2, 2024 $ 0.333
+2.89%
$ 139.34 million $ 696,661