Access Protocol Historical Data

ACS Page 15
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 0.00189
-0.05%
$ 66.98 million $ 1.8 million
Jul 15, 2024 $ 0.00189
+3.65%
$ 67.01 million $ 1.73 million
Jul 14, 2024 $ 0.00182
+2.49%
$ 64.65 million $ 1.54 million
Jul 13, 2024 $ 0.00178
+1.77%
$ 63.08 million $ 1.39 million
Jul 12, 2024 $ 0.00174
-1.81%
$ 61.98 million $ 1.55 million
Jul 11, 2024 $ 0.00178
-1.66%
$ 63.12 million $ 1.54 million
Jul 10, 2024 $ 0.00181
-0.03%
$ 64.15 million $ 2.16 million
Jul 9, 2024 $ 0.00181
+2.56%
$ 64.17 million $ 1.99 million
Jul 8, 2024 $ 0.00176
+4.12%
$ 62.55 million $ 2.02 million
Jul 7, 2024 $ 0.00169
-1.79%
$ 60.08 million $ 1.59 million
Jul 6, 2024 $ 0.00172
+4.54%
$ 61.17 million $ 1.54 million
Jul 5, 2024 $ 0.00165
-4.79%
$ 58.51 million $ 1.98 million
Jul 4, 2024 $ 0.00173
-3.74%
$ 61.44 million $ 1.87 million
Jul 3, 2024 $ 0.0018
-3.92%
$ 63.8 million $ 1.87 million
Jul 2, 2024 $ 0.00187
-0.43%
$ 66.42 million $ 1.77 million
Jul 1, 2024 $ 0.00188
+0.83%
$ 66.7 million $ 1.66 million
Jun 30, 2024 $ 0.00186
+0.95%
$ 66.04 million $ 1.34 million
Jun 29, 2024 $ 0.00184
-0.24%
$ 65.42 million $ 1.39 million
Jun 28, 2024 $ 0.00185
-3.14%
$ 65.57 million $ 1.53 million
Jun 27, 2024 $ 0.00191
+2.47%
$ 67.69 million $ 1.54 million
Jun 26, 2024 $ 0.00186
+0.29%
$ 66.06 million $ 1.47 million
Jun 25, 2024 $ 0.00186
+2.95%
$ 65.85 million $ 1.87 million
Jun 24, 2024 $ 0.0018
-3.50%
$ 63.96 million $ 1.75 million
Jun 23, 2024 $ 0.00187
-2.07%
$ 66.28 million $ 1.21 million
Jun 22, 2024 $ 0.00191
+0.53%
$ 67.68 million $ 1.29 million
Jun 21, 2024 $ 0.0019
-2.34%
$ 67.32 million $ 1.62 million
Jun 20, 2024 $ 0.00194
-0.06%
$ 68.91 million $ 1.66 million
Jun 19, 2024 $ 0.00195
+3.93%
$ 68.98 million $ 1.77 million
Jun 18, 2024 $ 0.00187
-3.79%
$ 66.32 million $ 1.92 million
Jun 17, 2024 $ 0.00195
-4.52%
$ 68.93 million $ 1.83 million
Jun 16, 2024 $ 0.00204
-0.87%
$ 72.19 million $ 1.38 million
Jun 15, 2024 $ 0.00206
+2.87%
$ 72.82 million $ 1.72 million
Jun 14, 2024 $ 0.002
-0.35%
$ 70.49 million $ 1.63 million
Jun 13, 2024 $ 0.002
-3.31%
$ 70.74 million $ 1.74 million
Jun 12, 2024 $ 0.00207
+1.45%
$ 73.14 million $ 1.78 million
Jun 11, 2024 $ 0.00204
-5.69%
$ 72.09 million $ 1.87 million
Jun 10, 2024 $ 0.00217
-2.22%
$ 76.45 million $ 1.53 million
Jun 9, 2024 $ 0.00222
+0.89%
$ 78.18 million $ 1.47 million
Jun 8, 2024 $ 0.0022
-2.56%
$ 77.48 million $ 1.72 million
Jun 7, 2024 $ 0.00225
-5.89%
$ 79.5 million $ 2.03 million
Jun 6, 2024 $ 0.00239
-2.17%
$ 84.48 million $ 2.06 million
Jun 5, 2024 $ 0.00245
+1.27%
$ 86.36 million $ 2.7 million
Jun 4, 2024 $ 0.00242
-0.40%
$ 85.27 million $ 1.91 million
Jun 3, 2024 $ 0.00243
-1.01%
$ 85.61 million $ 2.02 million
Jun 2, 2024 $ 0.00245
+1.22%
$ 86.48 million $ 2.69 million
Jun 1, 2024 $ 0.00242
-1.19%
$ 85.44 million $ 1.65 million
May 31, 2024 $ 0.00245
-4.23%
$ 86.45 million $ 2.1 million
May 30, 2024 $ 0.00256
+0.27%
$ 90.25 million $ 4.65 million
May 29, 2024 $ 0.00255
+5.70%
$ 90.05 million $ 2.31 million
May 28, 2024 $ 0.00242
+1.68%
$ 85.14 million $ 2.57 million