Access Protocol Historical Data

ACS Page 11
Download
Date Close Price change Market cap Trading volume
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
Mar 30, 12 AM $ 0.000167
+0.01%
$ 7.91 million $ 471,156
Mar 29, 11 PM $ 0.000167
-1.05%
$ 7.91 million $ 447,939
Mar 29, 10 PM $ 0.000169
+0.26%
$ 7.99 million $ 480,528
Mar 29, 9 PM $ 0.000168
-0.41%
$ 7.97 million $ 480,432
Mar 29, 8 PM $ 0.000169
-0.23%
$ 8 million $ 484,452
Mar 29, 7 PM $ 0.000169
-0.91%
$ 8.02 million $ 481,420
Mar 29, 6 PM $ 0.000171
+0.57%
$ 8.1 million $ 481,773
Mar 29, 5 PM $ 0.00017
+0.59%
$ 8.05 million $ 479,575
Mar 29, 4 PM $ 0.000169
+0.05%
$ 8 million $ 478,223
Mar 29, 3 PM $ 0.000169
-0.03%
$ 8 million $ 478,928
Mar 29, 2 PM $ 0.000169
-0.46%
$ 8 million $ 620,661
Mar 29, 1 PM $ 0.00017
+0.25%
$ 8.04 million $ 608,366
Mar 29, 12 PM $ 0.000169
-0.65%
$ 8.02 million $ 610,438
Mar 29, 11 AM $ 0.00017
-0.09%
$ 8.07 million $ 601,724
Mar 29, 10 AM $ 0.00017
-0.45%
$ 8.08 million $ 594,494
Mar 29, 9 AM $ 0.000171
+0.03%
$ 8.12 million $ 580,955
Mar 29, 8 AM $ 0.000171
+0.13%
$ 8.11 million $ 578,976
Mar 29, 7 AM $ 0.000171
+0.05%
$ 8.1 million $ 579,712
Mar 29, 6 AM $ 0.000171
-0.07%
$ 8.1 million $ 577,850
Mar 29, 5 AM $ 0.000171
-0.54%
$ 8.1 million $ 571,540
Mar 29, 4 AM $ 0.000172
+0.03%
$ 8.15 million $ 571,322
Mar 29, 3 AM $ 0.000172
+0.58%
$ 8.15 million $ 568,349
Mar 29, 2 AM $ 0.000171
+0.74%
$ 8.1 million $ 569,154
Mar 29, 1 AM $ 0.00017
+0.51%
$ 8.04 million $ 562,668
Mar 29, 12 AM $ 0.000169
-0.83%
$ 8 million $ 562,907
Mar 28, 11 PM $ 0.00017
-0.61%
$ 8.07 million $ 568,765
Mar 28, 10 PM $ 0.000171
-0.14%
$ 8.11 million $ 519,217
Mar 28, 9 PM $ 0.000171
+0.17%
$ 8.13 million $ 514,062
Mar 28, 8 PM $ 0.000171
+0.52%
$ 8.11 million $ 514,298
Mar 28, 7 PM $ 0.00017
+0.21%
$ 8.07 million $ 513,866
Mar 28, 6 PM $ 0.00017
-0.57%
$ 8.05 million $ 498,352
Mar 28, 5 PM $ 0.000171
+0.07%
$ 8.1 million $ 485,967
Mar 28, 4 PM $ 0.000171
-0.65%
$ 8.09 million $ 468,695
Mar 28, 3 PM $ 0.000172
-0.17%
$ 8.15 million $ 455,380
Mar 28, 2 PM $ 0.000172
+0.15%
$ 8.16 million $ 786,943
Mar 28, 1 PM $ 0.000172
-0.76%
$ 8.15 million $ 823,558
Mar 28, 12 PM $ 0.000173
-0.45%
$ 8.21 million $ 807,223
Mar 28, 11 AM $ 0.000174
-0.32%
$ 8.25 million $ 946,616
Mar 28, 10 AM $ 0.000175
+0.04%
$ 8.27 million $ 1.08 million
Mar 28, 9 AM $ 0.000174
+0.17%
$ 8.27 million $ 1.12 million
Mar 28, 8 AM $ 0.000174
-0.32%
$ 8.26 million $ 1.12 million
Mar 28, 7 AM $ 0.000175
+0.53%
$ 8.28 million $ 1.12 million
Mar 28, 6 AM $ 0.000174
+0.24%
$ 8.24 million $ 1.09 million
Mar 28, 5 AM $ 0.000173
-0.19%
$ 8.22 million $ 1.09 million
Mar 28, 4 AM $ 0.000174
+0.07%
$ 8.24 million $ 1.08 million
Mar 28, 3 AM $ 0.000174
+0.00%
$ 8.23 million $ 1.08 million
Mar 28, 2 AM $ 0.000174
+0.30%
$ 8.23 million $ 1.08 million
Mar 28, 1 AM $ 0.000173
+0.10%
$ 8.2 million $ 1.07 million