Access Protocol Historical Data

ACS Page 19
Download
Date Close Price change Market cap Trading volume
Nov 2, 2023 $ 0.00211
+0.42%
$ 64.24 million $ 795,856
Nov 1, 2023 $ 0.0021
+1.14%
$ 63.94 million $ 1.57 million
Oct 31, 2023 $ 0.00207
-3.01%
$ 63.21 million $ 1.01 million
Oct 30, 2023 $ 0.00214
+1.69%
$ 65.17 million $ 1.18 million
Oct 29, 2023 $ 0.0021
-2.67%
$ 64.09 million $ 1.22 million
Oct 28, 2023 $ 0.00216
+1.68%
$ 65.85 million $ 1.41 million
Oct 27, 2023 $ 0.00212
+1.44%
$ 64.75 million $ 1.28 million
Oct 26, 2023 $ 0.00209
-10.67%
$ 63.83 million $ 2.17 million
Oct 25, 2023 $ 0.00235
-1.16%
$ 71.45 million $ 3.25 million
Oct 24, 2023 $ 0.00237
+7.24%
$ 72.28 million $ 3.79 million
Oct 23, 2023 $ 0.00221
+4.83%
$ 67.4 million $ 1.98 million
Oct 22, 2023 $ 0.00211
-6.17%
$ 64.29 million $ 1.94 million
Oct 21, 2023 $ 0.00225
+12.99%
$ 68.52 million $ 2.9 million
Oct 20, 2023 $ 0.00199
+4.32%
$ 60.64 million $ 1.25 million
Oct 19, 2023 $ 0.00191
+2.84%
$ 58.11 million $ 2.04 million
Oct 18, 2023 $ 0.00186
+3.04%
$ 56.5 million $ 1.26 million
Oct 17, 2023 $ 0.0018
+0.76%
$ 54.84 million $ 1.04 million
Oct 16, 2023 $ 0.00179
+0.99%
$ 54.42 million $ 1.06 million
Oct 15, 2023 $ 0.00177
-0.63%
$ 53.92 million $ 720,357
Oct 14, 2023 $ 0.00178
-0.72%
$ 54.26 million $ 863,155
Oct 13, 2023 $ 0.00179
+1.97%
$ 54.65 million $ 1.04 million
Oct 12, 2023 $ 0.00176
-0.79%
$ 53.59 million $ 1.02 million
Oct 11, 2023 $ 0.00177
-1.06%
$ 54.01 million $ 1.39 million
Oct 10, 2023 $ 0.00179
+0.46%
$ 54.57 million $ 775,977
Oct 9, 2023 $ 0.00178
-0.79%
$ 54.31 million $ 581,420
Oct 8, 2023 $ 0.0018
-0.12%
$ 54.74 million $ 2.08 million
Oct 7, 2023 $ 0.0018
-0.32%
$ 54.81 million $ 618,991
Oct 6, 2023 $ 0.00181
-0.32%
$ 54.98 million $ 903,713
Oct 5, 2023 $ 0.00181
-1.96%
$ 55.15 million $ 812,124
Oct 4, 2023 $ 0.00185
+1.06%
$ 56.26 million $ 1.24 million
Oct 3, 2023 $ 0.00183
-0.20%
$ 55.67 million $ 2.08 million
Oct 2, 2023 $ 0.00183
+1.39%
$ 55.76 million $ 1.08 million
Oct 1, 2023 $ 0.00181
-0.65%
$ 55 million $ 677,327
Sep 30, 2023 $ 0.00182
-1.64%
$ 55.36 million $ 785,333
Sep 29, 2023 $ 0.00185
-0.26%
$ 56.28 million $ 1.02 million
Sep 28, 2023 $ 0.00185
+0.81%
$ 56.42 million $ 841,047
Sep 27, 2023 $ 0.00184
+3.93%
$ 55.93 million $ 1.29 million
Sep 26, 2023 $ 0.00177
+0.90%
$ 53.82 million $ 649,283
Sep 25, 2023 $ 0.00176
+0.39%
$ 53.49 million $ 669,335
Sep 24, 2023 $ 0.00175
+0.16%
$ 53.26 million $ 549,785
Sep 23, 2023 $ 0.00175
-0.45%
$ 53.18 million $ 541,152
Sep 22, 2023 $ 0.00176
-1.12%
$ 53.44 million $ 700,701
Sep 21, 2023 $ 0.00178
-2.73%
$ 54.03 million $ 1.07 million
Sep 20, 2023 $ 0.00183
-1.96%
$ 55.53 million $ 1.31 million
Sep 19, 2023 $ 0.00186
+4.19%
$ 56.64 million $ 1.01 million
Sep 18, 2023 $ 0.00179
+0.85%
$ 54.32 million $ 862,418
Sep 17, 2023 $ 0.00177
-0.68%
$ 53.87 million $ 600,632
Sep 16, 2023 $ 0.00179
-0.68%
$ 54.23 million $ 933,273
Sep 15, 2023 $ 0.0018
-2.27%
$ 54.52 million $ 950,203
Sep 14, 2023 $ 0.00184
+2.50%
$ 55.78 million $ 700,758