Access Protocol Historical Data

ACS Page 17
Download
Date Close Price change Market cap Trading volume
Jul 1, 7 PM $ 0.000133
+2.38%
$ 6.82 million $ 590,511
Jul 1, 6 PM $ 0.00013
-0.82%
$ 6.67 million $ 598,496
Jul 1, 5 PM $ 0.000131
-0.08%
$ 6.72 million $ 616,858
Jul 1, 4 PM $ 0.000131
-0.02%
$ 6.73 million $ 652,646
Jul 1, 3 PM $ 0.000131
-1.71%
$ 6.73 million $ 771,713
Jul 1, 2 PM $ 0.000133
+0.17%
$ 6.84 million $ 1.08 million
Jul 1, 1 PM $ 0.000133
-1.32%
$ 6.83 million $ 1.15 million
Jul 1, 12 PM $ 0.000135
-1.85%
$ 6.92 million $ 1.19 million
Jul 1, 11 AM $ 0.000137
+3.84%
$ 7.05 million $ 1.3 million
Jul 1, 10 AM $ 0.000132
+2.04%
$ 6.79 million $ 1.49 million
Jul 1, 9 AM $ 0.000129
+1.79%
$ 6.65 million $ 1.51 million
Jul 1, 8 AM $ 0.000127
-1.60%
$ 6.54 million $ 1.49 million
Jul 1, 7 AM $ 0.000129
+0.31%
$ 6.64 million $ 1.47 million
Jul 1, 6 AM $ 0.000129
-0.72%
$ 6.62 million $ 1.47 million
Jul 1, 5 AM $ 0.00013
+0.20%
$ 6.67 million $ 1.48 million
Jul 1, 4 AM $ 0.000129
+0.13%
$ 6.66 million $ 1.48 million
Jul 1, 3 AM $ 0.000129
-0.21%
$ 6.65 million $ 1.45 million
Jul 1, 2 AM $ 0.00013
-0.83%
$ 6.66 million $ 1.44 million
Jul 1, 1 AM $ 0.000131
-0.91%
$ 6.72 million $ 1.41 million
Jul 1, 12 AM $ 0.000132
-1.10%
$ 6.78 million $ 1.39 million
Jun 30, 11 PM $ 0.000133
+0.03%
$ 6.86 million $ 1.39 million
Jun 30, 10 PM $ 0.000133
-3.14%
$ 6.85 million $ 1.37 million
Jun 30, 9 PM $ 0.000138
-5.71%
$ 7.08 million $ 1.38 million
Jun 30, 8 PM $ 0.000146
+2.16%
$ 7.51 million $ 1.3 million
Jun 30, 7 PM $ 0.000143
+1.73%
$ 7.35 million $ 1.23 million
Jun 30, 6 PM $ 0.00014
-3.98%
$ 7.22 million $ 1.21 million
Jun 30, 5 PM $ 0.000146
-0.07%
$ 7.52 million $ 1.2 million
Jun 30, 4 PM $ 0.000146
-14.48%
$ 7.53 million $ 1.15 million
Jun 30, 3 PM $ 0.000171
+17.55%
$ 8.8 million $ 1.05 million
Jun 30, 2 PM $ 0.000146
+5.97%
$ 7.49 million $ 1.13 million
Jun 30, 1 PM $ 0.000137
+0.05%
$ 7.07 million $ 988,799
Jun 30, 12 PM $ 0.000137
+7.47%
$ 7.06 million $ 910,865
Jun 30, 11 AM $ 0.000127
-2.98%
$ 6.53 million $ 158,821
Jun 30, 10 AM $ 0.000131
+1.76%
$ 6.74 million $ 418,787
Jun 30, 9 AM $ 0.000129
-0.11%
$ 6.62 million $ 353,623
Jun 30, 8 AM $ 0.000129
-0.17%
$ 6.63 million $ 339,885
Jun 30, 7 AM $ 0.000129
+0.26%
$ 6.64 million $ 326,912
Jun 30, 6 AM $ 0.000129
-0.04%
$ 6.62 million $ 320,043
Jun 30, 5 AM $ 0.000129
-0.56%
$ 6.62 million $ 324,744
Jun 30, 4 AM $ 0.000129
+0.25%
$ 6.66 million $ 317,030
Jun 30, 3 AM $ 0.000129
-0.29%
$ 6.64 million $ 318,742
Jun 30, 2 AM $ 0.00013
+0.02%
$ 6.66 million $ 314,896
Jun 30, 1 AM $ 0.00013
-0.06%
$ 6.66 million $ 315,135
Jun 30, 12 AM $ 0.00013
+0.32%
$ 6.66 million $ 313,490
Jun 29, 11 PM $ 0.000129
-0.41%
$ 6.64 million $ 313,035
Jun 29, 10 PM $ 0.00013
-0.46%
$ 6.67 million $ 310,803
Jun 29, 9 PM $ 0.00013
+0.25%
$ 6.7 million $ 310,244
Jun 29, 8 PM $ 0.00013
+1.09%
$ 6.69 million $ 299,794
Jun 29, 7 PM $ 0.000129
-0.03%
$ 6.61 million $ 293,207
Jun 29, 6 PM $ 0.000129
-0.01%
$ 6.62 million $ 294,388