Access Protocol Historical Data

ACS Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.00333
-17.94%
$ 103.15 million $ 8.63 million
Dec 21, 2023 $ 0.00406
+1.86%
$ 125.54 million $ 34.02 million
Dec 20, 2023 $ 0.00396
+56.07%
$ 122.32 million $ 9.52 million
Dec 19, 2023 $ 0.00254
-4.20%
$ 77.77 million $ 2.45 million
Dec 18, 2023 $ 0.00265
-0.96%
$ 81.17 million $ 2.59 million
Dec 17, 2023 $ 0.00267
-2.46%
$ 81.96 million $ 1.52 million
Dec 16, 2023 $ 0.00272
+0.57%
$ 83.4 million $ 2.04 million
Dec 15, 2023 $ 0.0027
-1.13%
$ 82.93 million $ 1.54 million
Dec 14, 2023 $ 0.00274
+3.11%
$ 83.84 million $ 2.82 million
Dec 13, 2023 $ 0.00265
-3.56%
$ 81.3 million $ 1.73 million
Dec 12, 2023 $ 0.00275
-1.35%
$ 84.3 million $ 1.82 million
Dec 11, 2023 $ 0.00279
-8.29%
$ 85.44 million $ 2.6 million
Dec 10, 2023 $ 0.00304
+0.54%
$ 93.17 million $ 2.08 million
Dec 9, 2023 $ 0.00302
-4.44%
$ 92.66 million $ 2.93 million
Dec 8, 2023 $ 0.00316
+12.27%
$ 96.97 million $ 3.14 million
Dec 7, 2023 $ 0.00282
+9.10%
$ 86.36 million $ 5.42 million
Dec 6, 2023 $ 0.00258
+11.33%
$ 79.16 million $ 2.77 million
Dec 5, 2023 $ 0.00232
-0.11%
$ 71.09 million $ 1.78 million
Dec 4, 2023 $ 0.00232
+2.41%
$ 71.21 million $ 1.86 million
Dec 3, 2023 $ 0.00227
-4.73%
$ 69.48 million $ 1.52 million
Dec 2, 2023 $ 0.00238
-4.23%
$ 72.88 million $ 2.03 million
Dec 1, 2023 $ 0.00249
+5.70%
$ 76.1 million $ 3.25 million
Nov 30, 2023 $ 0.00235
+7.76%
$ 72.03 million $ 763,955
Nov 29, 2023 $ 0.00219
-6.88%
$ 66.91 million $ 1.8 million
Nov 28, 2023 $ 0.00235
+6.11%
$ 71.93 million $ 1.22 million
Nov 27, 2023 $ 0.00222
-3.61%
$ 67.72 million $ 1.34 million
Nov 26, 2023 $ 0.0023
-7.96%
$ 70.26 million $ 1.46 million
Nov 25, 2023 $ 0.0025
+14.65%
$ 76.33 million $ 4.12 million
Nov 24, 2023 $ 0.00218
-2.45%
$ 66.56 million $ 920,810
Nov 23, 2023 $ 0.00223
+1.57%
$ 68.24 million $ 878,423
Nov 22, 2023 $ 0.0022
+1.08%
$ 67.18 million $ 1.08 million
Nov 21, 2023 $ 0.00217
-3.10%
$ 66.42 million $ 782,221
Nov 20, 2023 $ 0.00224
+0.15%
$ 68.55 million $ 811,188
Nov 19, 2023 $ 0.00224
-0.26%
$ 68.44 million $ 642,416
Nov 18, 2023 $ 0.00225
-0.80%
$ 68.63 million $ 1.08 million
Nov 17, 2023 $ 0.00226
-0.12%
$ 69.18 million $ 1.15 million
Nov 16, 2023 $ 0.00227
-3.36%
$ 69.25 million $ 1.26 million
Nov 15, 2023 $ 0.00235
+3.29%
$ 71.66 million $ 1.91 million
Nov 14, 2023 $ 0.00227
-4.92%
$ 69.37 million $ 1.56 million
Nov 13, 2023 $ 0.00238
+0.76%
$ 72.77 million $ 1.6 million
Nov 12, 2023 $ 0.00236
+5.03%
$ 72.23 million $ 1.51 million
Nov 11, 2023 $ 0.00225
-4.52%
$ 68.76 million $ 1.73 million
Nov 10, 2023 $ 0.00236
+8.70%
$ 71.99 million $ 1.63 million
Nov 9, 2023 $ 0.00217
+0.72%
$ 66.23 million $ 1.85 million
Nov 8, 2023 $ 0.00215
+2.20%
$ 65.76 million $ 1.11 million
Nov 7, 2023 $ 0.00211
-1.21%
$ 64.34 million $ 1.11 million
Nov 6, 2023 $ 0.00213
+0.84%
$ 65.05 million $ 894,715
Nov 5, 2023 $ 0.00211
+1.58%
$ 64.51 million $ 1.4 million
Nov 4, 2023 $ 0.00208
-0.08%
$ 63.49 million $ 1.35 million
Nov 3, 2023 $ 0.00208
-1.11%
$ 63.54 million $ 1.29 million