Access Protocol Historical Data

ACS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.00202
-7.42%
$ 76.5 million $ 3.56 million
Dec 4, 2024 $ 0.00219
+8.31%
$ 82.62 million $ 4.57 million
Dec 3, 2024 $ 0.00202
+0.76%
$ 74.26 million $ 3.36 million
Dec 2, 2024 $ 0.002
+6.73%
$ 73.67 million $ 7.53 million
Dec 1, 2024 $ 0.00188
+0.74%
$ 69.02 million $ 1.21 million
Nov 30, 2024 $ 0.00186
+1.33%
$ 68.51 million $ 1.11 million
Nov 29, 2024 $ 0.00184
-3.32%
$ 67.39 million $ 1.31 million
Nov 28, 2024 $ 0.0019
+5.29%
$ 69.7 million $ 1.89 million
Nov 27, 2024 $ 0.00181
-0.86%
$ 66.2 million $ 1.18 million
Nov 26, 2024 $ 0.00182
+4.14%
$ 66.77 million $ 1.01 million
Nov 25, 2024 $ 0.00175
-1.57%
$ 64.1 million $ 1.01 million
Nov 24, 2024 $ 0.00177
+2.58%
$ 65.07 million $ 1.38 million
Nov 23, 2024 $ 0.00173
+2.97%
$ 63.38 million $ 1.48 million
Nov 22, 2024 $ 0.00168
-5.86%
$ 61.54 million $ 1.43 million
Nov 21, 2024 $ 0.00178
-0.10%
$ 65.37 million $ 1.05 million
Nov 20, 2024 $ 0.00179
-1.75%
$ 65.02 million $ 1.19 million
Nov 19, 2024 $ 0.00182
-0.74%
$ 66.18 million $ 1.62 million
Nov 18, 2024 $ 0.00183
+2.78%
$ 66.64 million $ 1.74 million
Nov 17, 2024 $ 0.00178
-6.05%
$ 64.83 million $ 3.39 million
Nov 16, 2024 $ 0.00189
+10.95%
$ 68.97 million $ 5.82 million
Nov 15, 2024 $ 0.00171
+12.27%
$ 62.13 million $ 13.48 million
Nov 14, 2024 $ 0.00152
-4.88%
$ 55.33 million $ 1.25 million
Nov 13, 2024 $ 0.0016
-1.60%
$ 56.91 million $ 1.52 million
Nov 12, 2024 $ 0.00162
-8.65%
$ 57.82 million $ 3.5 million
Nov 11, 2024 $ 0.00178
-13.09%
$ 63.3 million $ 18.51 million
Nov 10, 2024 $ 0.00205
+37.73%
$ 72.84 million $ 7.39 million
Nov 9, 2024 $ 0.00148
+1.45%
$ 52.89 million $ 1.24 million
Nov 8, 2024 $ 0.00146
-0.57%
$ 52.13 million $ 784,509
Nov 7, 2024 $ 0.00147
+2.46%
$ 52.43 million $ 1.04 million
Nov 6, 2024 $ 0.00144
+4.14%
$ 51.17 million $ 1.05 million
Nov 5, 2024 $ 0.00138
+1.08%
$ 49.14 million $ 790,524
Nov 4, 2024 $ 0.00137
-0.52%
$ 48.62 million $ 772,614
Nov 3, 2024 $ 0.00137
-61.01%
$ 48.87 million $ 877,998
Nov 2, 2024 $ 0.00346
+148.91%
$ 123.35 million $ 202,251
Nov 1, 2024 $ 0.00139
-1.51%
$ 49.55 million $ 839,024
Oct 31, 2024 $ 0.00141
-2.47%
$ 50.32 million $ 848,097
Oct 30, 2024 $ 0.00145
-1.56%
$ 51.59 million $ 914,315
Oct 29, 2024 $ 0.00147
+3.43%
$ 52.41 million $ 928,815
Oct 28, 2024 $ 0.00142
-0.87%
$ 50.67 million $ 1.05 million
Oct 27, 2024 $ 0.00144
-0.10%
$ 51.12 million $ 802,588
Oct 26, 2024 $ 0.00144
-1.11%
$ 51.17 million $ 898,886
Oct 25, 2024 $ 0.00145
-4.05%
$ 51.75 million $ 933,914
Oct 24, 2024 $ 0.00151
+0.19%
$ 53.94 million $ 938,339
Oct 23, 2024 $ 0.00151
-1.28%
$ 53.82 million $ 987,367
Oct 22, 2024 $ 0.00153
-1.56%
$ 54.51 million $ 1.6 million
Oct 21, 2024 $ 0.00155
-0.32%
$ 55.37 million $ 8.3 million
Oct 20, 2024 $ 0.00156
+3.46%
$ 55.55 million $ 792,088
Oct 19, 2024 $ 0.00151
+0.56%
$ 53.7 million $ 671,826
Oct 18, 2024 $ 0.0015
+0.40%
$ 53.4 million $ 802,217
Oct 17, 2024 $ 0.00149
-2.13%
$ 53.18 million $ 774,749