Market Cap $2.26T
0.43%
Volume 24h $163.61B
-12.6%
BTC % 53.42%
0.37%
ETH % 12.64%
-0.07%
Coins
28.987
+18
Exchanges
885
Last update
1 minute ago
Across Protocol (ACX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.253033 | $0.23916 | $0.253033 | $0.245501 | $1,079,031 | $34,934,689 |
| Oct-01 2024 | $0.244436 | $0.242086 | $0.271082 | $0.262612 | $848,953 | $33,747,834 |
| Sep-30 2024 | $0.264433 | $0.261913 | $0.270595 | $0.269701 | $704,327 | $36,508,617 |
| Sep-29 2024 | $0.269624 | $0.255974 | $0.27139 | $0.256222 | $775,250 | $37,225,404 |
| Sep-28 2024 | $0.257262 | $0.256823 | $0.268815 | $0.267836 | $502,375 | $35,518,615 |
| Sep-27 2024 | $0.265307 | $0.24918 | $0.268519 | $0.24918 | $733,709 | $36,629,287 |
| Sep-26 2024 | $0.249429 | $0.244816 | $0.255716 | $0.249596 | $1,006,553 | $34,437,192 |
| Sep-25 2024 | $0.250715 | $0.250715 | $0.272209 | $0.262232 | $1,231,853 | $34,614,785 |
| Sep-24 2024 | $0.263571 | $0.239126 | $0.26551 | $0.245049 | $1,371,191 | $36,389,687 |
| Sep-23 2024 | $0.244993 | $0.241056 | $0.249725 | $0.243594 | $903,436 | $33,824,691 |
| Sep-22 2024 | $0.240907 | $0.239402 | $0.251952 | $0.250724 | $528,300 | $33,260,544 |
| Sep-21 2024 | $0.250218 | $0.249769 | $0.253518 | $0.252796 | $375,661 | $34,546,105 |
| Sep-20 2024 | $0.252295 | $0.249176 | $0.255806 | $0.250796 | $644,985 | $34,832,804 |
| Sep-19 2024 | $0.251159 | $0.249548 | $0.255693 | $0.254858 | $718,774 | $34,675,977 |
| Sep-18 2024 | $0.253628 | $0.25227 | $0.26365 | $0.26365 | $419,122 | $35,016,915 |