Access Protocol Historical Data

ACS Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 10, 2024 $ 0.00285
-2.38%
$ 92.14 million $ 3.52 million
Feb 9, 2024 $ 0.00291
+4.69%
$ 94.38 million $ 8.14 million
Feb 8, 2024 $ 0.00278
-7.48%
$ 90.03 million $ 7.38 million
Feb 7, 2024 $ 0.00301
-13.35%
$ 97.31 million $ 31.41 million
Feb 6, 2024 $ 0.00347
+58.03%
$ 112.29 million $ 65.58 million
Feb 5, 2024 $ 0.0022
-3.60%
$ 71.04 million $ 1.22 million
Feb 4, 2024 $ 0.00228
+0.07%
$ 73.68 million $ 1.04 million
Feb 3, 2024 $ 0.00228
-0.95%
$ 73.63 million $ 1.27 million
Feb 2, 2024 $ 0.0023
-1.16%
$ 74.32 million $ 1.38 million
Feb 1, 2024 $ 0.00233
+0.25%
$ 75.19 million $ 1.65 million
Jan 31, 2024 $ 0.00232
-1.62%
$ 75 million $ 1.65 million
Jan 30, 2024 $ 0.00236
-0.48%
$ 76.23 million $ 1.49 million
Jan 29, 2024 $ 0.00237
-0.14%
$ 76.54 million $ 1.58 million
Jan 28, 2024 $ 0.00237
-0.61%
$ 76.62 million $ 1.48 million
Jan 27, 2024 $ 0.00239
+0.50%
$ 77.08 million $ 1.34 million
Jan 26, 2024 $ 0.00238
-0.07%
$ 76.69 million $ 1.54 million
Jan 25, 2024 $ 0.00238
+0.88%
$ 76.74 million $ 2.13 million
Jan 24, 2024 $ 0.00236
+1.00%
$ 76.06 million $ 1.93 million
Jan 23, 2024 $ 0.00233
-1.60%
$ 75.31 million $ 1.58 million
Jan 22, 2024 $ 0.00237
-5.04%
$ 76.52 million $ 1.59 million
Jan 21, 2024 $ 0.0025
+1.88%
$ 80.58 million $ 1.52 million
Jan 20, 2024 $ 0.00245
-1.89%
$ 79.09 million $ 2.17 million
Jan 19, 2024 $ 0.0025
+2.63%
$ 80.61 million $ 5.42 million
Jan 18, 2024 $ 0.00243
-1.74%
$ 78.53 million $ 2.74 million
Jan 17, 2024 $ 0.00248
-4.18%
$ 79.92 million $ 2.93 million
Jan 16, 2024 $ 0.00259
+10.67%
$ 83.4 million $ 4.42 million
Jan 15, 2024 $ 0.00234
-1.81%
$ 75.41 million $ 1.61 million
Jan 14, 2024 $ 0.00238
-2.22%
$ 76.8 million $ 1.53 million
Jan 13, 2024 $ 0.00243
+1.43%
$ 78.53 million $ 1.91 million
Jan 12, 2024 $ 0.0024
-2.26%
$ 77.43 million $ 2 million
Jan 11, 2024 $ 0.00246
+0.19%
$ 79.17 million $ 2.65 million
Jan 10, 2024 $ 0.00245
+3.05%
$ 78.28 million $ 3.13 million
Jan 9, 2024 $ 0.00238
-9.27%
$ 75.97 million $ 1.99 million
Jan 8, 2024 $ 0.00262
-3.18%
$ 83.2 million $ 2.74 million
Jan 7, 2024 $ 0.00271
+4.15%
$ 85.78 million $ 2.97 million
Jan 6, 2024 $ 0.0026
-3.44%
$ 82.36 million $ 3.04 million
Jan 5, 2024 $ 0.00269
-6.84%
$ 85.02 million $ 3.1 million
Jan 4, 2024 $ 0.00289
+0.57%
$ 91.4 million $ 3.14 million
Jan 3, 2024 $ 0.00288
-8.58%
$ 90.31 million $ 3.54 million
Jan 2, 2024 $ 0.00315
+3.74%
$ 98.78 million $ 3.94 million
Jan 1, 2024 $ 0.00304
-0.36%
$ 95.22 million $ 1.8 million
Dec 31, 2023 $ 0.00305
-2.03%
$ 95.48 million $ 1.81 million
Dec 30, 2023 $ 0.00311
-1.43%
$ 97.46 million $ 1.66 million