Access Protocol Historical Data

ACS Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.00233
-2.04%
$ 82.08 million $ 2.71 million
May 19, 2024 $ 0.00238
-10.38%
$ 83.78 million $ 5.98 million
May 18, 2024 $ 0.00266
+23.21%
$ 93.47 million $ 7.29 million
May 17, 2024 $ 0.00215
+2.37%
$ 75.87 million $ 1.88 million
May 16, 2024 $ 0.00211
-0.91%
$ 74.11 million $ 2.24 million
May 15, 2024 $ 0.00212
+2.75%
$ 74.77 million $ 2.29 million
May 14, 2024 $ 0.00207
-2.41%
$ 72.73 million $ 6.82 million
May 13, 2024 $ 0.00212
-2.25%
$ 74.52 million $ 1.85 million
May 12, 2024 $ 0.00217
-0.58%
$ 76.24 million $ 1.36 million
May 11, 2024 $ 0.00218
-0.54%
$ 76.68 million $ 1.51 million
May 10, 2024 $ 0.00219
-2.10%
$ 77.01 million $ 1.77 million
May 9, 2024 $ 0.00224
+0.41%
$ 78.66 million $ 1.62 million
May 8, 2024 $ 0.00223
+0.26%
$ 77.93 million $ 1.67 million
May 7, 2024 $ 0.00222
-2.33%
$ 77.7 million $ 1.97 million
May 6, 2024 $ 0.00228
-0.47%
$ 79.55 million $ 4.07 million
May 5, 2024 $ 0.00229
+1.60%
$ 79.92 million $ 1.95 million
May 4, 2024 $ 0.00225
+0.38%
$ 78.64 million $ 3.29 million
May 3, 2024 $ 0.00224
+2.85%
$ 78.34 million $ 2.5 million
May 2, 2024 $ 0.00218
+0.42%
$ 76.07 million $ 2.48 million
May 1, 2024 $ 0.00217
-3.59%
$ 75.75 million $ 2.64 million
Apr 30, 2024 $ 0.00225
-3.44%
$ 78.38 million $ 2.23 million
Apr 29, 2024 $ 0.00233
-2.31%
$ 81.16 million $ 1.9 million
Apr 28, 2024 $ 0.00238
-0.48%
$ 83.08 million $ 1.91 million
Apr 27, 2024 $ 0.00239
-1.32%
$ 83.48 million $ 1.96 million
Apr 26, 2024 $ 0.00243
-1.59%
$ 84.59 million $ 2.28 million
Apr 25, 2024 $ 0.00247
-1.09%
$ 85.96 million $ 2.48 million
Apr 24, 2024 $ 0.00249
-3.06%
$ 86.9 million $ 3.09 million
Apr 23, 2024 $ 0.00257
-1.40%
$ 89.56 million $ 2.87 million
Apr 22, 2024 $ 0.00261
+3.76%
$ 90.83 million $ 3.23 million
Apr 21, 2024 $ 0.00251
-2.51%
$ 87.53 million $ 1.68 million
Apr 20, 2024 $ 0.00258
+0.66%
$ 89.73 million $ 2.03 million
Apr 19, 2024 $ 0.00256
+5.13%
$ 89.14 million $ 2.76 million
Apr 18, 2024 $ 0.00244
-1.20%
$ 84.74 million $ 2.15 million
Apr 17, 2024 $ 0.00247
-1.23%
$ 85.76 million $ 2.13 million
Apr 16, 2024 $ 0.0025
-2.60%
$ 86.81 million $ 2.24 million
Apr 15, 2024 $ 0.00256
+0.13%
$ 89.12 million $ 2.43 million
Apr 14, 2024 $ 0.00256
+1.09%
$ 89 million $ 2.51 million
Apr 13, 2024 $ 0.00253
-7.58%
$ 88.04 million $ 3.15 million
Apr 12, 2024 $ 0.00274
-11.59%
$ 95.26 million $ 2.51 million
Apr 11, 2024 $ 0.0031
-1.92%
$ 107.74 million $ 1.84 million
Apr 10, 2024 $ 0.00316
-1.34%
$ 109.78 million $ 2.15 million
Apr 9, 2024 $ 0.0032
-3.40%
$ 111.28 million $ 1.94 million
Apr 8, 2024 $ 0.00332
+1.94%
$ 115.17 million $ 2.33 million
Apr 7, 2024 $ 0.00325
+1.74%
$ 112.98 million $ 1.53 million
Apr 6, 2024 $ 0.0032
+1.17%
$ 111.04 million $ 1.51 million
Apr 5, 2024 $ 0.00316
-3.85%
$ 109.75 million $ 2.37 million
Apr 4, 2024 $ 0.00329
+0.28%
$ 114.14 million $ 2.55 million
Apr 3, 2024 $ 0.00328
+0.31%
$ 113.83 million $ 2.52 million
Apr 2, 2024 $ 0.00327
-6.38%
$ 113.47 million $ 3.71 million
Apr 1, 2024 $ 0.00349
-5.39%
$ 121.2 million $ 2.94 million