Across Protocol Lịch sử Giá

(ACX)

Khoảng thời gian: 2024-09-08 ~ 2025-09-09

2024-09-08

2025-09-09

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
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
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