Across Protocol(ACX)Heute
$0.1377
vor 1 Jahren
$0.297841
vor 2 Jahren
$0.054416
Across Protocol Preisverlauf
(ACX)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.146871 | $0.1476 | $0.1359 | $0.136410 | $6.496M |
2025-09-03 | $0.143207 | $0.1479 | $0.1408 | $0.147164 | $6.050M |
2025-09-02 | $0.146378 | $0.1487 | $0.1407 | $0.1438 | $225.401K |
2025-09-01 | $0.156258 | $0.1568 | $0.1459 | $0.146394 | $6.704M |
2025-08-31 | $0.156710 | $0.1595 | $0.1545 | $0.156199 | $3.699M |
2025-08-30 | $0.154546 | $0.1596 | $0.1518 | $0.156569 | $5.160M |
2025-08-29 | $0.162206 | $0.1655 | $0.1524 | $0.154212 | $7.967M |
2025-08-28 | $0.167182 | $0.1692 | $0.1598 | $0.162397 | $13.876M |
2025-08-27 | $0.165404 | $0.1707 | $0.1647 | $0.167345 | $8.048M |
2025-08-26 | $0.169956 | $0.1701 | $0.158 | $0.165556 | $11.369M |
2025-08-25 | $0.179655 | $0.1892 | $0.1686 | $0.1688 | $294.226K |
2025-08-24 | $0.183565 | $0.1866 | $0.1769 | $0.179479 | $8.245M |
2025-08-23 | $0.182824 | $0.1927 | $0.1817 | $0.183342 | $13.210M |
2025-08-22 | $0.174079 | $0.1866 | $0.1648 | $0.183005 | $15.480M |
2025-08-21 | $0.171067 | $0.1829 | $0.1712 | $0.173668 | $17.088M |
2025-08-20 | $0.167262 | $0.1733 | $0.1626 | $0.170989 | $9.816M |
2025-08-19 | $0.170009 | $0.1764 | $0.1638 | $0.166837 | $13.996M |
2025-08-18 | $0.183078 | $0.1828 | $0.167 | $0.170300 | $12.320M |
2025-08-17 | $0.181663 | $0.1841 | $0.1773 | $0.183334 | $7.686M |
2025-08-16 | $0.172861 | $0.1824 | $0.1717 | $0.181636 | $10.281M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Across Protocol(ACX)
