Access Protocol Historical Data

ACS Page 15
Download
Date Close Price change Market cap Trading volume
Mar 22, 1 AM $ 0.000176
-1.11%
$ 8.31 million $ 716,962
Mar 22, 12 AM $ 0.000177
-0.37%
$ 8.4 million $ 702,076
Mar 21, 11 PM $ 0.000178
-1.55%
$ 8.43 million $ 691,563
Mar 21, 10 PM $ 0.000181
+0.04%
$ 8.57 million $ 682,367
Mar 21, 9 PM $ 0.000181
+0.00%
$ 8.56 million $ 677,071
Mar 21, 8 PM $ 0.000181
+0.06%
$ 8.56 million $ 678,671
Mar 21, 7 PM $ 0.000181
+0.04%
$ 8.56 million $ 697,276
Mar 21, 6 PM $ 0.000181
+0.10%
$ 8.55 million $ 699,479
Mar 21, 5 PM $ 0.000181
+0.02%
$ 8.54 million $ 709,275
Mar 21, 4 PM $ 0.00018
-0.27%
$ 8.54 million $ 703,999
Mar 21, 3 PM $ 0.000181
-1.46%
$ 8.57 million $ 704,254
Mar 21, 2 PM $ 0.000184
+0.45%
$ 8.69 million $ 615,871
Mar 21, 1 PM $ 0.000183
-0.27%
$ 8.66 million $ 603,957
Mar 21, 12 PM $ 0.000183
+0.28%
$ 8.68 million $ 615,582
Mar 21, 11 AM $ 0.000183
-0.01%
$ 8.65 million $ 609,336
Mar 21, 10 AM $ 0.000183
-0.17%
$ 8.66 million $ 606,821
Mar 21, 9 AM $ 0.000183
+0.00%
$ 8.67 million $ 607,265
Mar 21, 8 AM $ 0.000183
-0.32%
$ 8.67 million $ 606,326
Mar 21, 7 AM $ 0.000184
+0.28%
$ 8.7 million $ 609,815
Mar 21, 6 AM $ 0.000183
+0.30%
$ 8.67 million $ 607,303
Mar 21, 5 AM $ 0.000183
-0.14%
$ 8.65 million $ 594,518
Mar 21, 4 AM $ 0.000183
+0.50%
$ 8.66 million $ 596,724
Mar 21, 3 AM $ 0.000182
-0.33%
$ 8.62 million $ 598,693
Mar 21, 2 AM $ 0.000183
+0.05%
$ 8.65 million $ 601,231
Mar 21, 1 AM $ 0.000183
+0.33%
$ 8.64 million $ 603,343
Mar 21, 12 AM $ 0.000182
+0.00%
$ 8.61 million $ 592,862
Mar 20, 11 PM $ 0.000182
-0.33%
$ 8.61 million $ 590,051
Mar 20, 10 PM $ 0.000183
+0.29%
$ 8.64 million $ 587,539
Mar 20, 9 PM $ 0.000182
-0.02%
$ 8.62 million $ 582,978
Mar 20, 8 PM $ 0.000182
+0.70%
$ 8.62 million $ 581,512
Mar 20, 7 PM $ 0.000181
+0.29%
$ 8.56 million $ 557,678
Mar 20, 6 PM $ 0.00018
-1.77%
$ 8.53 million $ 550,198
Mar 20, 5 PM $ 0.000184
-0.03%
$ 8.69 million $ 531,267
Mar 20, 4 PM $ 0.000184
-0.16%
$ 8.69 million $ 534,944
Mar 20, 3 PM $ 0.000184
-0.67%
$ 8.7 million $ 534,564
Mar 20, 2 PM $ 0.000185
+1.73%
$ 8.76 million $ 612,035
Mar 20, 1 PM $ 0.000182
-1.35%
$ 8.61 million $ 585,589
Mar 20, 12 PM $ 0.000184
-0.23%
$ 8.73 million $ 559,512
Mar 20, 11 AM $ 0.000185
-0.36%
$ 8.75 million $ 564,245
Mar 20, 10 AM $ 0.000186
-0.01%
$ 8.78 million $ 565,004
Mar 20, 9 AM $ 0.000186
+0.21%
$ 8.78 million $ 562,694
Mar 20, 8 AM $ 0.000185
+0.24%
$ 8.76 million $ 564,362
Mar 20, 7 AM $ 0.000185
+0.03%
$ 8.74 million $ 553,720
Mar 20, 6 AM $ 0.000185
-0.10%
$ 8.74 million $ 547,163
Mar 20, 5 AM $ 0.000185
+0.08%
$ 8.75 million $ 541,167
Mar 20, 4 AM $ 0.000185
-0.48%
$ 8.74 million $ 530,367
Mar 20, 3 AM $ 0.000186
+0.38%
$ 8.78 million $ 512,226
Mar 20, 2 AM $ 0.000185
-0.47%
$ 8.75 million $ 506,180
Mar 20, 1 AM $ 0.000186
+0.65%
$ 8.79 million $ 498,264
Mar 20, 12 AM $ 0.000185
-0.81%
$ 8.73 million $ 495,471