Access Protocol Historical Data

ACS Page 21
Download
Date Close Price change Market cap Trading volume
Mar 9, 10 PM $ 0.000182
+2.20%
$ 8.59 million $ 4.49 million
Mar 9, 9 PM $ 0.000178
-0.84%
$ 8.41 million $ 4.4 million
Mar 9, 8 PM $ 0.000179
-1.57%
$ 8.48 million $ 4.35 million
Mar 9, 7 PM $ 0.000182
-0.80%
$ 8.62 million $ 4.37 million
Mar 9, 6 PM $ 0.000184
+0.80%
$ 8.69 million $ 4.38 million
Mar 9, 5 PM $ 0.000182
-1.55%
$ 8.62 million $ 4.29 million
Mar 9, 4 PM $ 0.000185
-13.33%
$ 8.75 million $ 4.24 million
Mar 9, 3 PM $ 0.000214
+18.22%
$ 10.1 million $ 2.95 million
Mar 9, 2 PM $ 0.000181
+2.15%
$ 8.54 million $ 1.38 million
Mar 9, 1 PM $ 0.000177
-0.54%
$ 8.36 million $ 1.33 million
Mar 9, 12 PM $ 0.000178
+0.40%
$ 8.41 million $ 1.31 million
Mar 9, 11 AM $ 0.000177
+0.07%
$ 8.37 million $ 1.28 million
Mar 9, 10 AM $ 0.000177
-10.13%
$ 8.37 million $ 1.23 million
Mar 9, 9 AM $ 0.000197
+12.54%
$ 9.31 million $ 832,448
Mar 9, 8 AM $ 0.000175
-0.03%
$ 8.27 million $ 524,846
Mar 9, 7 AM $ 0.000175
+0.40%
$ 8.27 million $ 528,857
Mar 9, 6 AM $ 0.000174
-0.33%
$ 8.24 million $ 528,173
Mar 9, 5 AM $ 0.000175
-0.49%
$ 8.27 million $ 531,666
Mar 9, 4 AM $ 0.000176
+1.01%
$ 8.31 million $ 531,038
Mar 9, 3 AM $ 0.000174
-0.01%
$ 8.23 million $ 533,389
Mar 9, 2 AM $ 0.000174
-0.11%
$ 8.23 million $ 536,087
Mar 9, 1 AM $ 0.000174
+0.08%
$ 8.24 million $ 535,333
Mar 9, 12 AM $ 0.000174
-1.82%
$ 8.23 million $ 530,276
Mar 8, 11 PM $ 0.000177
-0.25%
$ 8.38 million $ 508,868
Mar 8, 10 PM $ 0.000178
-0.60%
$ 8.4 million $ 508,364
Mar 8, 9 PM $ 0.000179
-0.06%
$ 8.45 million $ 504,922
Mar 8, 8 PM $ 0.000179
+0.78%
$ 8.46 million $ 503,975
Mar 8, 7 PM $ 0.000177
+0.22%
$ 8.39 million $ 500,503
Mar 8, 6 PM $ 0.000177
+0.01%
$ 8.38 million $ 498,622
Mar 8, 5 PM $ 0.000177
+0.67%
$ 8.37 million $ 501,747
Mar 8, 4 PM $ 0.000176
+0.01%
$ 8.32 million $ 498,714
Mar 8, 3 PM $ 0.000176
-0.21%
$ 8.32 million $ 500,908
Mar 8, 2 PM $ 0.000176
-0.30%
$ 8.33 million $ 519,508
Mar 8, 1 PM $ 0.000177
+0.07%
$ 8.36 million $ 519,102
Mar 8, 12 PM $ 0.000177
+0.05%
$ 8.35 million $ 518,190
Mar 8, 11 AM $ 0.000177
+0.96%
$ 8.35 million $ 517,139
Mar 8, 10 AM $ 0.000175
-0.07%
$ 8.27 million $ 519,761
Mar 8, 9 AM $ 0.000175
-0.05%
$ 8.28 million $ 516,433
Mar 8, 8 AM $ 0.000175
-0.45%
$ 8.28 million $ 513,234
Mar 8, 7 AM $ 0.000176
+0.02%
$ 8.32 million $ 507,163
Mar 8, 6 AM $ 0.000176
-0.61%
$ 8.32 million $ 505,239
Mar 8, 5 AM $ 0.000177
-0.03%
$ 8.37 million $ 501,583
Mar 8, 4 AM $ 0.000177
+0.09%
$ 8.37 million $ 498,871
Mar 8, 3 AM $ 0.000177
-0.05%
$ 8.36 million $ 495,290
Mar 8, 2 AM $ 0.000177
-0.35%
$ 8.36 million $ 484,049
Mar 8, 1 AM $ 0.000177
-0.27%
$ 8.39 million $ 484,041
Mar 8, 12 AM $ 0.000178
-0.32%
$ 8.42 million $ 481,297
Mar 7, 11 PM $ 0.000179
-0.16%
$ 8.44 million $ 489,039
Mar 7, 10 PM $ 0.000179
+0.11%
$ 8.46 million $ 486,675
Mar 7, 9 PM $ 0.000179
-0.09%
$ 8.45 million $ 484,474