ACryptoS Historical Data

ACS Page 3
Download
Date Close Price change Market cap Trading volume
Dec 4, 2024 $ 0.318
+0.42%
$ -- $ 3,043
Dec 3, 2024 $ 0.317
+15.33%
$ 529,463 $ 3,005
Dec 2, 2024 $ 0.275
-1.51%
$ 459,071 $ 837
Dec 1, 2024 $ 0.272
-0.41%
$ 468,045 $ 1,050
Nov 30, 2024 $ 0.273
+3.60%
$ 455,720 $ 2,683
Nov 29, 2024 $ 0.263
-2.47%
$ 439,869 $ 1,127
Nov 28, 2024 $ 0.27
+1.94%
$ 451,744 $ 9
Nov 27, 2024 $ 0.263
+3.88%
$ 439,980 $ 13
Nov 26, 2024 $ 0.253
-3.02%
$ 423,365 $ 8
Nov 25, 2024 $ 0.26
-4.77%
$ 435,192 $ 42
Nov 24, 2024 $ 0.269
-0.70%
$ 449,699 $ 544
Nov 23, 2024 $ 0.27
+2.23%
$ 451,019 $ 1,780
Nov 22, 2024 $ 0.266
+3.51%
$ 444,076 $ 197
Nov 21, 2024 $ 0.257
+3.00%
$ 429,621 $ 130
Nov 20, 2024 $ 0.249
-1.20%
$ 417,822 $ 366
Nov 19, 2024 $ 0.252
+3.72%
$ 421,577 $ 533
Nov 18, 2024 $ 0.243
-3.06%
$ 406,453 $ 696
Nov 17, 2024 $ 0.251
-0.96%
$ 419,301 $ 1,057
Nov 16, 2024 $ 0.253
-2.11%
$ 423,370 $ 55
Nov 15, 2024 $ 0.259
+1.66%
$ 432,480 $ 415
Nov 14, 2024 $ 0.255
-1.17%
$ 425,426 $ 1,172
Nov 13, 2024 $ 0.258
-1.44%
$ 430,728 $ 327
Nov 12, 2024 $ 0.262
-2.98%
$ 437,570 $ 248
Nov 11, 2024 $ 0.27
+5.91%
$ 451,025 $ 97
Nov 10, 2024 $ 0.255
+0.54%
$ 425,847 $ 1
Nov 9, 2024 $ 0.253
+4.19%
$ 423,523 $ 24
Nov 8, 2024 $ 0.243
-2.38%
$ 406,483 $ 80
Nov 7, 2024 $ 0.248
+0.58%
$ 414,961 $ 9
Nov 6, 2024 $ 0.247
-0.02%
$ 412,584 $ 53
Nov 5, 2024 $ 0.247
+5.66%
$ 412,658 $ 11
Nov 4, 2024 $ 0.235
+0.01%
$ -- $ 1
Nov 3, 2024 $ 0.235
-2.47%
$ 392,594 $ 1
Nov 2, 2024 $ 0.241
+0.00%
$ 402,443 $ 0
Nov 1, 2024 $ 0.241
-1.32%
$ 402,434 $ 0
Oct 31, 2024 $ 0.244
-2.54%
$ 407,837 $ 0
Oct 30, 2024 $ 0.253
-0.33%
$ 423,082 $ 9
Oct 29, 2024 $ 0.252
-1.30%
$ 420,798 $ 16
Oct 25, 2024 $ 0.243
-2.72%
$ 406,719 $ 40
Oct 23, 2024 $ 0.253
+2.63%
$ -- $ 18
Oct 22, 2024 $ 0.249
-0.44%
$ 416,442 $ 17
Oct 21, 2024 $ 0.25
+0.46%
$ 417,678 $ 95
Oct 20, 2024 $ 0.252
-1.64%
$ 420,490 $ 2
Oct 19, 2024 $ 0.248
-0.79%
$ 414,784 $ 48
Oct 18, 2024 $ 0.255
+0.21%
$ 426,633 $ 154
Oct 17, 2024 $ 0.252
-5.16%
$ -- $ 15
Oct 16, 2024 $ 0.259
+5.36%
$ 432,914 $ 17
Oct 15, 2024 $ 0.248
-6.94%
$ 414,314 $ 16
Oct 14, 2024 $ 0.266
+1.39%
$ 445,167 $ 1
Oct 13, 2024 $ 0.257
-0.78%
$ 430,274 $ 36
Mar 25, 2022 $ 4.14
+4.40%
$ -- $ 42