Across Protocol Token Historical Data

ACX Page 18
Download
Date Close Price change Market cap Trading volume
Apr 15, 2024 $ 0.242
-0.67%
$ 242.03 million $ 283,325
Apr 14, 2024 $ 0.244
+10.75%
$ 243.64 million $ 1.87 million
Apr 13, 2024 $ 0.22
-18.50%
$ 220.02 million $ 1.79 million
Apr 12, 2024 $ 0.27
-4.68%
$ 270.01 million $ 2.7 million
Apr 11, 2024 $ 0.283
+3.36%
$ 283.34 million $ 3.25 million
Apr 10, 2024 $ 0.274
-7.88%
$ 274.22 million $ 1.43 million
Apr 9, 2024 $ 0.298
-5.57%
$ 297.67 million $ 1.05 million
Apr 8, 2024 $ 0.315
-3.57%
$ 315.05 million $ 1.04 million
Apr 7, 2024 $ 0.327
+1.29%
$ 326.77 million $ 708,822
Apr 6, 2024 $ 0.323
+6.03%
$ 322.62 million $ 1.78 million
Apr 5, 2024 $ 0.304
+1.82%
$ 304.29 million $ 1.48 million
Apr 4, 2024 $ 0.299
-0.84%
$ 298.94 million $ 1.95 million
Apr 3, 2024 $ 0.301
+12.48%
$ 301.43 million $ 1.4 million
Apr 2, 2024 $ 0.268
-3.63%
$ 267.92 million $ 600,290
Apr 1, 2024 $ 0.278
-1.88%
$ 278.07 million $ 1.61 million
Mar 31, 2024 $ 0.283
+5.00%
$ 283.35 million $ 359,675
Mar 30, 2024 $ 0.27
-1.18%
$ 269.91 million $ 433,077
Mar 29, 2024 $ 0.273
+4.37%
$ 273.2 million $ 850,167
Mar 28, 2024 $ 0.262
+6.39%
$ 261.77 million $ 751,647
Mar 27, 2024 $ 0.246
+2.41%
$ 246.01 million $ 1.14 million
Mar 26, 2024 $ 0.24
-2.97%
$ 240.27 million $ 860,656
Mar 25, 2024 $ 0.248
-8.92%
$ 247.6 million $ 941,787
Mar 24, 2024 $ 0.272
-1.95%
$ 272.16 million $ 284,088
Mar 23, 2024 $ 0.278
-2.09%
$ 277.58 million $ 377,712
Mar 22, 2024 $ 0.284
-5.45%
$ 283.52 million $ 356,344
Mar 21, 2024 $ 0.3
+0.29%
$ 300.06 million $ 467,730
Mar 20, 2024 $ 0.299
+7.70%
$ 299.25 million $ 460,190
Mar 19, 2024 $ 0.278
-9.28%
$ 277.77 million $ 1.41 million
Mar 18, 2024 $ 0.306
-10.98%
$ 306.14 million $ 1.78 million
Mar 17, 2024 $ 0.344
+20.44%
$ 343.91 million $ 2.25 million
Mar 16, 2024 $ 0.286
-0.88%
$ 285.51 million $ 650,416
Mar 15, 2024 $ 0.288
-9.48%
$ 287.96 million $ 1.73 million
Mar 14, 2024 $ 0.318
-1.05%
$ 318.13 million $ 1.83 million
Mar 13, 2024 $ 0.322
+8.04%
$ 321.52 million $ 1.98 million
Mar 12, 2024 $ 0.298
-4.63%
$ 297.62 million $ 1.35 million
Mar 11, 2024 $ 0.312
+5.97%
$ 311.94 million $ 644,682
Mar 10, 2024 $ 0.294
-10.57%
$ 294.37 million $ 1.03 million
Mar 9, 2024 $ 0.329
+0.01%
$ 329.19 million $ 643,015
Mar 8, 2024 $ 0.329
+4.78%
$ 329.16 million $ 1 million
Mar 7, 2024 $ 0.314
+2.53%
$ 314.11 million $ 1.4 million
Mar 6, 2024 $ 0.306
+18.01%
$ 306.33 million $ 1.08 million
Mar 5, 2024 $ 0.26
+3.31%
$ 259.58 million $ 712,922
Mar 4, 2024 $ 0.251
+3.48%
$ 251.15 million $ 779,704
Mar 3, 2024 $ 0.243
+5.58%
$ 242.64 million $ 633,165
Mar 2, 2024 $ 0.23
-4.03%
$ 229.82 million $ 1.48 million
Mar 1, 2024 $ 0.239
+13.93%
$ 239.46 million $ 1.02 million
Feb 29, 2024 $ 0.21
+4.11%
$ 210.21 million $ 459,874
Feb 28, 2024 $ 0.202
+2.49%
$ 201.9 million $ 802,306
Feb 27, 2024 $ 0.197
+2.34%
$ 196.98 million $ 444,481
Feb 26, 2024 $ 0.192
+2.95%
$ 192.47 million $ 288,411