Access Protocol Historical Data

ACS Page 20
Download
Date Close Price change Market cap Trading volume
Sep 13, 2023 $ 0.00179
-1.58%
$ 54.41 million $ 768,479
Sep 12, 2023 $ 0.00182
-0.08%
$ 55.27 million $ 714,872
Sep 11, 2023 $ 0.00182
-3.34%
$ 55.31 million $ 816,702
Sep 10, 2023 $ 0.00188
-0.68%
$ 57.22 million $ 871,584
Sep 9, 2023 $ 0.0019
-6.04%
$ 57.61 million $ 999,803
Sep 8, 2023 $ 0.00202
+3.53%
$ 61.29 million $ 1.17 million
Sep 7, 2023 $ 0.00195
+0.48%
$ 59.2 million $ 3.06 million
Sep 6, 2023 $ 0.00194
+4.65%
$ 58.92 million $ 2.38 million
Sep 5, 2023 $ 0.00185
+1.89%
$ -- $ 1.18 million
Sep 4, 2023 $ 0.00182
+1.20%
$ -- $ 676,015
Sep 3, 2023 $ 0.0018
-1.81%
$ -- $ 1 million
Sep 2, 2023 $ 0.00187
+0.92%
$ -- $ 989,962
Sep 1, 2023 $ 0.00185
-1.72%
$ -- $ 1.16 million
Aug 31, 2023 $ 0.00188
-2.66%
$ -- $ 1.07 million
Aug 30, 2023 $ 0.00194
-0.17%
$ -- $ 860,081
Aug 29, 2023 $ 0.00194
+0.00%
$ -- $ 1.03 million
Aug 28, 2023 $ 0.00194
-1.55%
$ -- $ 1.07 million
Aug 27, 2023 $ 0.00197
-1.00%
$ -- $ 711,582
Aug 26, 2023 $ 0.00199
+2.77%
$ -- $ 875,824
Aug 25, 2023 $ 0.00194
-1.42%
$ -- $ 1.2 million
Aug 24, 2023 $ 0.00196
-2.93%
$ -- $ 1.13 million
Aug 23, 2023 $ 0.00202
-0.95%
$ -- $ 1.03 million
Aug 22, 2023 $ 0.00204
-2.26%
$ -- $ 1.19 million
Aug 21, 2023 $ 0.00209
+0.20%
$ -- $ 1.24 million
Aug 20, 2023 $ 0.00209
-1.48%
$ -- $ 1.16 million
Aug 19, 2023 $ 0.00212
-3.27%
$ -- $ 1.3 million
Aug 18, 2023 $ 0.00219
-3.54%
$ -- $ 1.81 million
Aug 17, 2023 $ 0.00227
-3.21%
$ -- $ 2.39 million
Aug 16, 2023 $ 0.00234
-13.23%
$ -- $ 3.88 million
Aug 15, 2023 $ 0.0027
+20.13%
$ -- $ 14.67 million
Aug 14, 2023 $ 0.00225
-2.22%
$ -- $ 3.93 million
Aug 13, 2023 $ 0.0023
+3.21%
$ -- $ 2.51 million
Aug 12, 2023 $ 0.00223
-8.59%
$ -- $ 3.7 million
Aug 11, 2023 $ 0.00243
+22.80%
$ -- $ 7.02 million
Aug 10, 2023 $ 0.00198
+0.15%
$ -- $ 1.59 million
Aug 9, 2023 $ 0.00198
-2.76%
$ -- $ 2.27 million
Aug 8, 2023 $ 0.00204
+0.73%
$ -- $ 2.37 million
Aug 7, 2023 $ 0.00202
+5.90%
$ -- $ 6.44 million
Aug 6, 2023 $ 0.00191
+0.84%
$ -- $ 1.5 million
Aug 5, 2023 $ 0.00189
-5.26%
$ -- $ 1.67 million
Aug 4, 2023 $ 0.002
-0.37%
$ -- $ 1.63 million
Aug 3, 2023 $ 0.00201
-0.39%
$ -- $ 1.31 million
Aug 2, 2023 $ 0.00202
-1.29%
$ -- $ 1.54 million
Aug 1, 2023 $ 0.00204
-4.95%
$ -- $ 2.43 million
Jul 31, 2023 $ 0.00215
-4.87%
$ -- $ 2.76 million
Jul 30, 2023 $ 0.00226
-2.17%
$ -- $ 1.27 million
Jul 29, 2023 $ 0.00231
-0.19%
$ -- $ 981,033
Jul 28, 2023 $ 0.00231
-0.65%
$ -- $ 1.12 million
Jul 27, 2023 $ 0.00233
+0.42%
$ -- $ 1.2 million
Jul 26, 2023 $ 0.00232
+0.41%
$ 232.05 million $ 1.33 million