Access Protocol Historical Data

ACS Page 21
Download
Date Close Price change Market cap Trading volume
Jul 25, 2023 $ 0.00231
-1.19%
$ 231.1 million $ 1.58 million
Jul 24, 2023 $ 0.00234
-6.59%
$ 234 million $ 1.55 million
Jul 23, 2023 $ 0.0025
-1.23%
$ 250.5 million $ 2.37 million
Jul 22, 2023 $ 0.00253
-2.73%
$ 253.63 million $ 1.53 million
Jul 21, 2023 $ 0.0026
-3.03%
$ 260.58 million $ 3.87 million
Jul 20, 2023 $ 0.00268
+0.84%
$ 268.73 million $ 1.46 million
Jul 19, 2023 $ 0.00266
+0.03%
$ 266.5 million $ 2.68 million
Jul 18, 2023 $ 0.00266
-1.77%
$ 266.43 million $ 1.2 million
Jul 17, 2023 $ 0.00271
-1.60%
$ 271.25 million $ 1.37 million
Jul 16, 2023 $ 0.00275
+0.20%
$ 275.64 million $ 1.95 million
Jul 15, 2023 $ 0.00274
-2.21%
$ 274.67 million $ 2.29 million
Jul 14, 2023 $ 0.0028
-3.19%
$ 280.89 million $ 1.45 million
Jul 13, 2023 $ 0.0029
+1.32%
$ 290.15 million $ 1.47 million
Jul 12, 2023 $ 0.00286
-1.83%
$ 286.36 million $ 781,251
Jul 11, 2023 $ 0.00291
-0.98%
$ 291.69 million $ 787,590
Jul 10, 2023 $ 0.00294
-2.24%
$ 294.58 million $ 1.13 million
Jul 9, 2023 $ 0.00301
-0.17%
$ 301.33 million $ 637,899
Jul 8, 2023 $ 0.00301
-2.44%
$ 301.78 million $ 628,707
Jul 7, 2023 $ 0.00309
+0.85%
$ 309.33 million $ 1.18 million
Jul 6, 2023 $ 0.00306
-2.50%
$ 306.72 million $ 2.19 million
Jul 5, 2023 $ 0.00314
-5.92%
$ 314.62 million $ 1.76 million
Jul 4, 2023 $ 0.00334
-1.90%
$ 334.36 million $ 3.9 million
Jul 3, 2023 $ 0.0034
+3.75%
$ 340.84 million $ 2.58 million
Jul 2, 2023 $ 0.00328
-2.00%
$ 328.53 million $ 2.55 million
Jul 1, 2023 $ 0.00335
-1.57%
$ 335.24 million $ 2.03 million
Jun 30, 2023 $ 0.0034
-0.51%
$ 340.59 million $ 1.53 million
Jun 29, 2023 $ 0.00342
-1.01%
$ 342.34 million $ 1.41 million
Jun 28, 2023 $ 0.00345
-1.72%
$ 345.82 million $ 1.18 million
Jun 27, 2023 $ 0.00351
-1.88%
$ 351.87 million $ 1.48 million
Jun 26, 2023 $ 0.00358
-0.80%
$ 358.62 million $ 1.5 million
Jun 25, 2023 $ 0.00361
-3.86%
$ 361.51 million $ 1.92 million
Jun 24, 2023 $ 0.00375
-0.44%
$ 376.1 million $ 3.09 million
Jun 23, 2023 $ 0.00377
-10.22%
$ 377.76 million $ 3.66 million
Jun 22, 2023 $ 0.0042
+5.09%
$ 420.76 million $ 14.3 million
Jun 21, 2023 $ 0.00399
+4.65%
$ 400.28 million $ 4.98 million
Jun 20, 2023 $ 0.00382
+3.18%
$ 382.91 million $ 4.74 million
Jun 19, 2023 $ 0.0037
+5.42%
$ 371.13 million $ 10.38 million
Jun 18, 2023 $ 0.00351
+16.56%
$ 351.66 million $ 7.69 million
Jun 17, 2023 $ 0.00301
+0.20%
$ 301.7 million $ 1.69 million
Jun 16, 2023 $ 0.00301
+4.64%
$ 301.14 million $ 2.02 million
Jun 15, 2023 $ 0.00287
-0.77%
$ 287.77 million $ 3.11 million
Jun 14, 2023 $ 0.00289
-1.29%
$ 290.02 million $ 5.63 million
Jun 13, 2023 $ 0.00293
+0.10%
$ 293.81 million $ 12.45 million
Jun 12, 2023 $ 0.00293
-1.88%
$ 293.51 million $ 1.62 million
Jun 11, 2023 $ 0.00299
-0.72%
$ 299.13 million $ 3.78 million
Jun 10, 2023 $ 0.00301
-15.06%
$ 301.29 million $ 7.81 million
Jun 9, 2023 $ 0.00354
+1.40%
$ 354.71 million $ 3.06 million
Jun 8, 2023 $ 0.00349
+1.56%
$ 349.82 million $ 3.67 million
Jun 7, 2023 $ 0.00344
-6.27%
$ 344.44 million $ 3.46 million
Jun 6, 2023 $ 0.00367
+1.71%
$ 367.31 million $ 3.36 million