Access Protocol Historical Data

ACS Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 0.00369
+2.23%
$ 128.11 million $ 3.23 million
Mar 30, 2024 $ 0.00361
-2.34%
$ 125.31 million $ 3.11 million
Mar 29, 2024 $ 0.00369
+2.67%
$ 128.25 million $ 4.83 million
Mar 28, 2024 $ 0.0036
+4.27%
$ 124.92 million $ 3.4 million
Mar 27, 2024 $ 0.00345
-7.74%
$ 119.78 million $ 4.01 million
Mar 26, 2024 $ 0.00374
+7.37%
$ 129.72 million $ 3.52 million
Mar 25, 2024 $ 0.00348
+3.58%
$ 120.8 million $ 3.6 million
Mar 24, 2024 $ 0.00336
+1.02%
$ 116.62 million $ 3.8 million
Mar 23, 2024 $ 0.00333
+0.49%
$ 115.44 million $ 2.45 million
Mar 22, 2024 $ 0.00331
-2.16%
$ 114.87 million $ 3.4 million
Mar 21, 2024 $ 0.00339
+3.41%
$ 117.4 million $ 4.77 million
Mar 20, 2024 $ 0.00328
+8.06%
$ 113.5 million $ 3.8 million
Mar 19, 2024 $ 0.00303
-11.14%
$ 105.01 million $ 5.19 million
Mar 18, 2024 $ 0.00341
-4.64%
$ 118.18 million $ 5.15 million
Mar 17, 2024 $ 0.00358
+2.93%
$ 123.93 million $ 6.53 million
Mar 16, 2024 $ 0.00348
-4.42%
$ 120.4 million $ 8.72 million
Mar 15, 2024 $ 0.00364
-4.67%
$ 125.96 million $ 7.58 million
Mar 14, 2024 $ 0.00381
-3.35%
$ 132.12 million $ 8.62 million
Mar 13, 2024 $ 0.00395
+0.97%
$ 136.7 million $ 7.93 million
Mar 12, 2024 $ 0.00391
+3.17%
$ 132.33 million $ 27.78 million
Mar 11, 2024 $ 0.00379
+5.00%
$ 128.26 million $ 5.69 million
Mar 10, 2024 $ 0.00361
-1.44%
$ 122.15 million $ 7.95 million
Mar 9, 2024 $ 0.00366
+4.32%
$ 123.93 million $ 7.08 million
Mar 8, 2024 $ 0.00351
+2.16%
$ 118.8 million $ 4.3 million
Mar 7, 2024 $ 0.00343
-0.80%
$ 116.28 million $ 6.25 million
Mar 6, 2024 $ 0.00346
+7.08%
$ 117.2 million $ 7.86 million
Mar 5, 2024 $ 0.00323
-0.85%
$ 109.12 million $ 13.69 million
Mar 4, 2024 $ 0.00326
+5.09%
$ 110.05 million $ 4.26 million
Mar 3, 2024 $ 0.0031
-3.75%
$ 104.72 million $ 4.05 million
Mar 2, 2024 $ 0.00322
+3.56%
$ 108.95 million $ 4.62 million
Mar 1, 2024 $ 0.00311
+7.35%
$ 105.17 million $ 8.79 million
Feb 29, 2024 $ 0.0029
+2.80%
$ 97.97 million $ 4.16 million
Feb 28, 2024 $ 0.00282
-0.21%
$ 95.29 million $ 3.77 million
Feb 27, 2024 $ 0.00283
-2.93%
$ 94.67 million $ 4.59 million
Feb 26, 2024 $ 0.00291
-0.45%
$ 97.49 million $ 3.58 million
Feb 25, 2024 $ 0.00292
+8.44%
$ 97.92 million $ 6 million
Feb 24, 2024 $ 0.0027
+3.86%
$ 90.07 million $ 2.96 million
Feb 23, 2024 $ 0.0026
+0.56%
$ 86.68 million $ 5.81 million
Feb 22, 2024 $ 0.00258
+0.82%
$ 85.39 million $ 2.29 million
Feb 21, 2024 $ 0.00256
-1.03%
$ 84.68 million $ 2.77 million
Feb 20, 2024 $ 0.00259
-0.21%
$ 85.54 million $ 2.59 million
Feb 19, 2024 $ 0.00259
+0.30%
$ 85.58 million $ 2.84 million
Feb 18, 2024 $ 0.00259
+0.42%
$ 85.32 million $ 1.84 million
Feb 17, 2024 $ 0.00258
+0.00%
$ 84.96 million $ 1.68 million
Feb 16, 2024 $ 0.00258
-0.95%
$ 84.16 million $ 2.19 million
Feb 15, 2024 $ 0.0026
-3.28%
$ 84.25 million $ 2.66 million
Feb 14, 2024 $ 0.00269
+4.58%
$ 87.07 million $ 2.72 million
Feb 13, 2024 $ 0.00257
-3.27%
$ 83.25 million $ 2.33 million
Feb 12, 2024 $ 0.00266
-0.59%
$ 86.07 million $ 2.62 million
Feb 11, 2024 $ 0.00267
-6.04%
$ 86.58 million $ 3.38 million