Report issue
Across Protocol ACX
ACX Price
Historical Data for Across Protocol
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
14 Apr | $ 0.188 | $ 0.191 | $ 0.188 | $ 0.189 | $ 0.191 | +1.58% | $ 6,856,601 | +1.54% | $ 84,726,053 | +1.87% |
13 Apr | $ 0.208 | $ 0.208 | $ 0.184 | $ 0.197 | $ 0.187 | -9.79% | $ 6,752,370 | +3.15% | $ 83,167,404 | -9.87% |
12 Apr | $ 0.201 | $ 0.208 | $ 0.198 | $ 0.204 | $ 0.208 | +3.41% | $ 6,545,987 | -41.4% | $ 92,275,671 | +3.36% |
11 Apr | $ 0.187 | $ 0.203 | $ 0.186 | $ 0.194 | $ 0.201 | +7.56% | $ 11,162,799 | +28.7% | $ 89,272,017 | +7.52% |
10 Apr | $ 0.197 | $ 0.199 | $ 0.184 | $ 0.192 | $ 0.187 | -5.28% | $ 8,673,242 | -35% | $ 83,026,015 | -5.26% |
9 Apr | $ 0.180 | $ 0.200 | $ 0.172 | $ 0.187 | $ 0.197 | +9.74% | $ 13,353,156 | +93.6% | $ 87,631,919 | +9.83% |
8 Apr | $ 0.192 | $ 0.199 | $ 0.178 | $ 0.187 | $ 0.180 | -6.48% | $ 6,898,269 | -64.8% | $ 79,787,351 | -6.48% |
7 Apr | $ 0.185 | $ 0.197 | $ 0.171 | $ 0.187 | $ 0.192 | +3.60% | $ 19,590,440 | +152.5% | $ 85,317,935 | +3.52% |
6 Apr | $ 0.212 | $ 0.212 | $ 0.182 | $ 0.198 | $ 0.186 | -12.5% | $ 7,757,671 | +94.6% | $ 82,419,837 | -12.3% |
5 Apr | $ 0.216 | $ 0.217 | $ 0.210 | $ 0.214 | $ 0.212 | -1.97% | $ 3,987,392 | -60.6% | $ 94,030,181 | -1.97% |
4 Apr | $ 0.215 | $ 0.219 | $ 0.208 | $ 0.214 | $ 0.216 | +0.56% | $ 10,119,609 | -12.3% | $ 95,921,576 | +0.55% |
3 Apr | $ 0.215 | $ 0.222 | $ 0.208 | $ 0.215 | $ 0.215 | -0.21% | $ 11,536,244 | -19% | $ 95,399,885 | -0.27% |
2 Apr | $ 0.237 | $ 0.237 | $ 0.215 | $ 0.226 | $ 0.215 | -9.27% | $ 14,248,433 | +47.6% | $ 95,655,299 | -9.31% |
1 Apr | $ 0.237 | $ 0.243 | $ 0.232 | $ 0.237 | $ 0.238 | +0.14% | $ 9,651,538 | -39.6% | $ 105,478,901 | +0.15% |
31 Mar | $ 0.245 | $ 0.248 | $ 0.231 | $ 0.240 | $ 0.237 | -3.29% | $ 15,967,637 | +68.9% | $ 105,317,777 | -3.11% |
30 Mar | $ 0.246 | $ 0.251 | $ 0.241 | $ 0.246 | $ 0.245 | -0.41% | $ 9,451,947 | +5.79% | $ 108,696,430 | -0.19% |
29 Mar | $ 0.262 | $ 0.264 | $ 0.241 | $ 0.253 | $ 0.245 | -6.46% | $ 8,934,513 | -26.9% | $ 108,902,518 | -6.43% |
28 Mar | $ 0.282 | $ 0.284 | $ 0.257 | $ 0.271 | $ 0.262 | -6.89% | $ 12,229,689 | +34.6% | $ 116,385,389 | -6.75% |
27 Mar | $ 0.283 | $ 0.291 | $ 0.281 | $ 0.284 | $ 0.281 | -0.75% | $ 9,086,401 | -0.51% | $ 124,810,982 | -0.80% |
26 Mar | $ 0.301 | $ 0.302 | $ 0.282 | $ 0.292 | $ 0.283 | -5.75% | $ 9,133,275 | -7.17% | $ 125,811,699 | -5.70% |
25 Mar | $ 0.299 | $ 0.302 | $ 0.294 | $ 0.299 | $ 0.301 | +0.44% | $ 9,838,475 | -65.1% | $ 133,411,308 | +0.49% |
24 Mar | $ 0.303 | $ 0.319 | $ 0.299 | $ 0.305 | $ 0.299 | -1.38% | $ 28,192,633 | -24% | $ 132,756,159 | -1.77% |
23 Mar | $ 0.295 | $ 0.309 | $ 0.292 | $ 0.300 | $ 0.304 | +3.29% | $ 37,072,170 | -76.7% | $ 135,153,955 | +3.06% |
22 Mar | $ 0.300 | $ 0.436 | $ 0.295 | $ 0.332 | $ 0.295 | -1.61% | $ 159,213,707 | +250.6% | $ 131,136,424 | -1.65% |
21 Mar | $ 0.281 | $ 0.302 | $ 0.278 | $ 0.290 | $ 0.300 | +6.73% | $ 45,410,974 | +147.1% | $ 133,336,717 | +6.74% |
20 Mar | $ 0.270 | $ 0.282 | $ 0.258 | $ 0.273 | $ 0.281 | +4.21% | $ 18,375,939 | -0.01% | $ 124,914,843 | +4.23% |
19 Mar | $ 0.261 | $ 0.270 | $ 0.257 | $ 0.265 | $ 0.270 | +3.29% | $ 18,377,490 | -35.9% | $ 119,839,697 | +3.29% |
18 Mar | $ 0.249 | $ 0.267 | $ 0.238 | $ 0.254 | $ 0.261 | +5.04% | $ 28,661,798 | +207% | $ 116,026,368 | +4.87% |
17 Mar | $ 0.238 | $ 0.250 | $ 0.237 | $ 0.244 | $ 0.249 | +4.52% | $ 9,335,448 | +2.95% | $ 110,639,618 | +4.62% |
16 Mar | $ 0.251 | $ 0.255 | $ 0.236 | $ 0.245 | $ 0.238 | -5.10% | $ 9,067,858 | +4.98% | $ 105,755,253 | -5.15% |
15 Mar | $ 0.253 | $ 0.254 | $ 0.247 | $ 0.251 | $ 0.251 | -0.69% | $ 8,638,109 | -65% | $ 111,495,981 | -0.70% |
14 Mar | $ 0.233 | $ 0.271 | $ 0.232 | $ 0.247 | $ 0.253 | +8.53% | $ 24,656,331 | 0% | $ 112,277,107 | 0% |
1 - 32 from 32
Show rows
50