Access Protocol Historical Data

ACS Page 12
Download
Date Close Price change Market cap Trading volume
Oct 16, 2024 $ 0.00153
+0.31%
$ 54.34 million $ 815,154
Oct 15, 2024 $ 0.00152
-0.92%
$ 54.18 million $ 1.07 million
Oct 14, 2024 $ 0.00154
+3.08%
$ 54.68 million $ 1.07 million
Oct 13, 2024 $ 0.00149
-1.25%
$ 53.06 million $ 831,933
Oct 12, 2024 $ 0.00151
+0.84%
$ 53.73 million $ 942,898
Oct 11, 2024 $ 0.0015
+3.36%
$ 53.29 million $ 1 million
Oct 10, 2024 $ 0.00145
-2.59%
$ 51.56 million $ 992,715
Oct 9, 2024 $ 0.00149
-1.10%
$ 52.93 million $ 1.01 million
Oct 8, 2024 $ 0.0015
-1.36%
$ 53.52 million $ 1.05 million
Oct 7, 2024 $ 0.00152
+0.43%
$ 54.26 million $ 1.08 million
Oct 6, 2024 $ 0.00152
+0.89%
$ 54.02 million $ 801,528
Oct 5, 2024 $ 0.0015
-1.33%
$ 53.55 million $ 932,508
Oct 4, 2024 $ 0.00152
+2.64%
$ 54.27 million $ 1.01 million
Oct 3, 2024 $ 0.00148
-0.91%
$ 52.87 million $ 1.16 million
Oct 2, 2024 $ 0.0015
-1.32%
$ 53.38 million $ 1.31 million
Oct 1, 2024 $ 0.00152
-6.60%
$ 54.1 million $ 1.61 million
Sep 30, 2024 $ 0.00163
-2.23%
$ 57.93 million $ 1.21 million
Sep 29, 2024 $ 0.00166
+0.13%
$ 59.26 million $ 933,208
Sep 28, 2024 $ 0.00166
-1.51%
$ 59.19 million $ 1.03 million
Sep 27, 2024 $ 0.00169
+0.52%
$ 60.07 million $ 1.25 million
Sep 26, 2024 $ 0.00168
+5.12%
$ 59.76 million $ 1.42 million
Sep 25, 2024 $ 0.0016
-0.89%
$ 56.85 million $ 1.15 million
Sep 24, 2024 $ 0.00161
+0.19%
$ 57.36 million $ 1.09 million
Sep 23, 2024 $ 0.00161
+1.62%
$ 57.24 million $ 1.24 million
Sep 22, 2024 $ 0.00158
-3.78%
$ 56.33 million $ 1.08 million
Sep 21, 2024 $ 0.00164
+3.56%
$ 58.54 million $ 1.01 million
Sep 20, 2024 $ 0.00159
+0.32%
$ 56.52 million $ 1.25 million
Sep 19, 2024 $ 0.00158
+2.67%
$ 56.34 million $ 1.36 million
Sep 18, 2024 $ 0.00154
+1.56%
$ 54.81 million $ 1.17 million
Sep 17, 2024 $ 0.00152
+0.34%
$ 53.97 million $ 1.1 million
Sep 16, 2024 $ 0.00151
-0.31%
$ 53.78 million $ 1.19 million
Sep 15, 2024 $ 0.00152
-2.25%
$ 54.04 million $ 1.02 million
Sep 14, 2024 $ 0.00155
+0.25%
$ 55.29 million $ 1.17 million
Sep 13, 2024 $ 0.00155
+1.90%
$ 55.15 million $ 1.2 million
Sep 12, 2024 $ 0.00152
+1.27%
$ 54.12 million $ 1.29 million
Sep 11, 2024 $ 0.0015
-1.83%
$ 53.44 million $ 1.33 million
Sep 10, 2024 $ 0.00153
+1.62%
$ 54.44 million $ 1.24 million
Sep 9, 2024 $ 0.00151
+0.57%
$ 53.63 million $ 1.3 million
Sep 8, 2024 $ 0.0015
+1.76%
$ 53.32 million $ 1.08 million
Sep 7, 2024 $ 0.00147
+2.15%
$ 52.4 million $ 1.31 million
Sep 6, 2024 $ 0.00144
-3.22%
$ 51.3 million $ 1.42 million
Sep 5, 2024 $ 0.00149
-0.72%
$ 53.01 million $ 1.22 million
Sep 4, 2024 $ 0.0015
-2.59%
$ 53.39 million $ 1.43 million
Sep 3, 2024 $ 0.00154
-3.67%
$ 54.81 million $ 1.14 million
Sep 2, 2024 $ 0.0016
+2.89%
$ 56.9 million $ 1.32 million
Sep 1, 2024 $ 0.00155
-2.61%
$ 55.3 million $ 1.33 million
Aug 31, 2024 $ 0.00159
-1.72%
$ 56.78 million $ 1.14 million
Aug 30, 2024 $ 0.00162
+0.19%
$ 57.78 million $ 2.08 million
Aug 29, 2024 $ 0.00162
+1.79%
$ 57.66 million $ 1.37 million
Aug 28, 2024 $ 0.00159
-0.38%
$ 56.65 million $ 1.58 million