Across Protocol(ACX)今日
$0.1372
1年前
$0.263781
2年前
$0.048851
Across Protocol 価格履歴
(ACX)期間: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.136182 | $0.1402 | $0.1301 | $0.131350 | $6.555M |
2025-09-16 | $0.133462 | $0.1383 | $0.1324 | $0.137012 | $5.997M |
2025-09-15 | $0.144962 | $0.1493 | $0.1321 | $0.133716 | $10.470M |
2025-09-14 | $0.154378 | $0.1559 | $0.1441 | $0.144805 | $8.082M |
2025-09-13 | $0.144005 | $0.1577 | $0.1437 | $0.154606 | $11.368M |
2025-09-12 | $0.140482 | $0.1463 | $0.1401 | $0.144020 | $5.361M |
2025-09-11 | $0.140979 | $0.1488 | $0.1373 | $0.140510 | $9.280M |
2025-09-10 | $0.135654 | $0.1422 | $0.1342 | $0.140959 | $6.699M |
2025-09-09 | $0.137776 | $0.144 | $0.1344 | $0.135731 | $9.709M |
2025-09-08 | $0.133834 | $0.1386 | $0.1319 | $0.137933 | $7.543M |
2025-09-07 | $0.133424 | $0.1359 | $0.1315 | $0.133871 | $4.791M |
2025-09-06 | $0.136187 | $0.1368 | $0.1322 | $0.133407 | $6.029M |
2025-09-05 | $0.136653 | $0.141 | $0.1347 | $0.136019 | $6.538M |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-18
Across Protocol(ACX)
