Access Protocol Historical Data

ACS Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 27, 2024 $ 0.0016
-6.23%
$ 56.85 million $ 1.39 million
Aug 26, 2024 $ 0.0017
+3.24%
$ 60.7 million $ 2.55 million
Aug 25, 2024 $ 0.00165
-1.44%
$ 58.8 million $ 1.39 million
Aug 24, 2024 $ 0.00168
+3.37%
$ 59.66 million $ 1.8 million
Aug 23, 2024 $ 0.00162
+5.01%
$ 57.72 million $ 1.82 million
Aug 22, 2024 $ 0.00154
+1.02%
$ 54.96 million $ 1.42 million
Aug 21, 2024 $ 0.00153
+3.92%
$ 54.41 million $ 2.54 million
Aug 20, 2024 $ 0.00147
+2.70%
$ 52.36 million $ 1.59 million
Aug 19, 2024 $ 0.00143
-1.62%
$ 51.06 million $ 1.24 million
Aug 18, 2024 $ 0.00146
+0.48%
$ 51.9 million $ 1.19 million
Aug 17, 2024 $ 0.00145
+1.33%
$ 51.65 million $ 1.3 million
Aug 16, 2024 $ 0.00143
-2.66%
$ 50.97 million $ 1.46 million
Aug 15, 2024 $ 0.00147
-2.15%
$ 52.37 million $ 1.51 million
Aug 14, 2024 $ 0.0015
-1.94%
$ 53.53 million $ 1.66 million
Aug 13, 2024 $ 0.00153
+3.76%
$ 54.59 million $ 2.02 million
Aug 12, 2024 $ 0.00148
-0.27%
$ 52.61 million $ 1.62 million
Aug 11, 2024 $ 0.00148
-2.79%
$ 52.72 million $ 1.35 million
Aug 10, 2024 $ 0.00152
-0.33%
$ 54.24 million $ 1.34 million
Aug 9, 2024 $ 0.00153
-1.10%
$ 54.42 million $ 1.6 million
Aug 8, 2024 $ 0.00154
+3.38%
$ 55.02 million $ 1.53 million
Aug 7, 2024 $ 0.00149
-0.08%
$ 53.23 million $ 1.51 million
Aug 6, 2024 $ 0.0015
+5.15%
$ 53.27 million $ 2.77 million
Aug 5, 2024 $ 0.00142
-5.89%
$ 50.66 million $ 2.15 million
Aug 4, 2024 $ 0.00151
-5.64%
$ 53.83 million $ 1.64 million
Aug 3, 2024 $ 0.0016
-2.19%
$ 57.05 million $ 1.71 million
Aug 2, 2024 $ 0.00164
-3.40%
$ 58.33 million $ 1.66 million
Aug 1, 2024 $ 0.0017
-1.86%
$ 60.39 million $ 613,453
Jul 31, 2024 $ 0.00173
-1.97%
$ 61.53 million $ 1.53 million
Jul 30, 2024 $ 0.00176
-2.96%
$ 62.75 million $ 1.56 million
Jul 29, 2024 $ 0.00182
+0.66%
$ 64.64 million $ 729,158
Jul 28, 2024 $ 0.0018
-0.12%
$ 64.22 million $ 570,445
Jul 27, 2024 $ 0.00181
-0.10%
$ 64.29 million $ 639,945
Jul 26, 2024 $ 0.00181
+3.20%
$ 64.35 million $ 649,122
Jul 25, 2024 $ 0.00175
-3.14%
$ 62.35 million $ 1.78 million
Jul 24, 2024 $ 0.00181
-1.57%
$ 64.37 million $ 1.56 million
Jul 23, 2024 $ 0.00184
-4.33%
$ 65.39 million $ 1.86 million
Jul 22, 2024 $ 0.00192
-1.89%
$ 68.34 million $ 1.44 million
Jul 21, 2024 $ 0.00196
+1.21%
$ 69.66 million $ 1.42 million
Jul 20, 2024 $ 0.00193
-0.57%
$ 68.82 million $ 1.5 million
Jul 19, 2024 $ 0.00195
+4.57%
$ 69.22 million $ 1.68 million
Jul 18, 2024 $ 0.00186
+0.33%
$ 66.2 million $ 1.56 million
Jul 17, 2024 $ 0.00185
-1.62%
$ 65.97 million $ 1.66 million