Access Protocol Historical Data

ACS Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 2 AM $ 0.000169
-1.09%
$ 8.01 million $ 503,983
Apr 1, 1 AM $ 0.000171
-1.21%
$ 8.1 million $ 501,943
Apr 1, 12 AM $ 0.000173
+0.53%
$ 8.2 million $ 501,735
Mar 31, 11 PM $ 0.000172
+0.54%
$ 8.16 million $ 501,197
Mar 31, 10 PM $ 0.000171
+0.55%
$ 8.11 million $ 498,646
Mar 31, 9 PM $ 0.00017
+1.17%
$ 8.07 million $ 503,545
Mar 31, 8 PM $ 0.000168
-0.30%
$ 7.97 million $ 494,302
Mar 31, 7 PM $ 0.000169
-0.14%
$ 8 million $ 497,858
Mar 31, 6 PM $ 0.000169
-0.13%
$ 8.01 million $ 502,649
Mar 31, 5 PM $ 0.000169
+0.76%
$ 8.02 million $ 504,264
Mar 31, 4 PM $ 0.000168
-1.37%
$ 7.96 million $ 503,575
Mar 31, 3 PM $ 0.00017
+0.50%
$ 8.07 million $ 492,330
Mar 31, 2 PM $ 0.000169
-1.55%
$ 8.03 million $ 608,037
Mar 31, 1 PM $ 0.000172
+0.35%
$ 8.16 million $ 589,895
Mar 31, 12 PM $ 0.000171
+0.72%
$ 8.13 million $ 583,897
Mar 31, 11 AM $ 0.00017
+0.65%
$ 8.07 million $ 576,448
Mar 31, 10 AM $ 0.000169
+0.66%
$ 8.02 million $ 557,305
Mar 31, 9 AM $ 0.000168
-1.15%
$ 7.96 million $ 554,125
Mar 31, 8 AM $ 0.00017
+0.05%
$ 8.06 million $ 545,099
Mar 31, 7 AM $ 0.00017
-0.01%
$ 8.05 million $ 525,868
Mar 31, 6 AM $ 0.00017
-0.02%
$ 8.05 million $ 522,357
Mar 31, 5 AM $ 0.00017
+0.02%
$ 8.05 million $ 515,752
Mar 31, 4 AM $ 0.00017
+0.41%
$ 8.05 million $ 508,461
Mar 31, 3 AM $ 0.000169
-0.42%
$ 8.02 million $ 503,010
Mar 31, 2 AM $ 0.00017
-0.25%
$ 8.05 million $ 528,717
Mar 31, 1 AM $ 0.00017
+1.53%
$ 8.07 million $ 526,132
Mar 31, 12 AM $ 0.000168
-0.11%
$ 7.95 million $ 512,688
Mar 30, 11 PM $ 0.000168
-0.60%
$ 7.96 million $ 520,337
Mar 30, 10 PM $ 0.000169
-1.18%
$ 8.01 million $ 515,483
Mar 30, 9 PM $ 0.000171
-0.01%
$ 8.11 million $ 514,458
Mar 30, 8 PM $ 0.000171
-0.09%
$ 8.11 million $ 511,890
Mar 30, 7 PM $ 0.000171
+0.36%
$ 8.11 million $ 511,616
Mar 30, 6 PM $ 0.00017
-0.60%
$ 8.08 million $ 510,362
Mar 30, 5 PM $ 0.000172
-0.37%
$ 8.13 million $ 511,588
Mar 30, 4 PM $ 0.000172
-0.41%
$ 8.16 million $ 510,317
Mar 30, 3 PM $ 0.000173
+0.40%
$ 8.2 million $ 506,841
Mar 30, 2 PM $ 0.000172
+0.99%
$ 8.16 million $ 608,159
Mar 30, 1 PM $ 0.00017
+0.24%
$ 8.08 million $ 603,163
Mar 30, 12 PM $ 0.00017
-0.48%
$ 8.07 million $ 601,439
Mar 30, 11 AM $ 0.000171
+0.14%
$ 8.1 million $ 594,859
Mar 30, 10 AM $ 0.000171
+0.26%
$ 8.09 million $ 589,721
Mar 30, 9 AM $ 0.00017
+0.18%
$ 8.07 million $ 585,275
Mar 30, 8 AM $ 0.00017
+0.09%
$ 8.06 million $ 569,787
Mar 30, 7 AM $ 0.00017
-0.05%
$ 8.05 million $ 570,174
Mar 30, 6 AM $ 0.00017
+0.42%
$ 8.05 million $ 556,793
Mar 30, 5 AM $ 0.000169
+1.21%
$ 8.02 million $ 558,185
Mar 30, 4 AM $ 0.000167
+0.16%
$ 7.92 million $ 549,559
Mar 30, 3 AM $ 0.000167
+0.42%
$ 7.91 million $ 553,180
Mar 30, 2 AM $ 0.000166
+0.61%
$ 7.88 million $ 518,971
Mar 30, 1 AM $ 0.000165
-1.00%
$ 7.83 million $ 473,790