Access Protocol Historical Data

ACS Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 0.0036
-6.54%
$ 361.14 million $ 3.94 million
Jun 4, 2023 $ 0.00386
+7.47%
$ 386.43 million $ 9.96 million
Jun 3, 2023 $ 0.00359
-1.85%
$ 359.58 million $ 2.62 million
Jun 2, 2023 $ 0.00366
+1.67%
$ 366.4 million $ 6.32 million
Jun 1, 2023 $ 0.0036
-0.99%
$ 360.39 million $ 3.36 million
May 31, 2023 $ 0.00363
-3.94%
$ 363.99 million $ 4.98 million
May 30, 2023 $ 0.00379
-2.61%
$ 379.28 million $ 6.72 million
May 29, 2023 $ 0.00389
+2.13%
$ 389.44 million $ 6.35 million
May 28, 2023 $ 0.00381
+7.48%
$ 381.34 million $ 3.19 million
May 27, 2023 $ 0.00354
-3.09%
$ 354.8 million $ 2.62 million
May 26, 2023 $ 0.00365
+5.26%
$ 366.11 million $ 3.27 million
May 25, 2023 $ 0.00347
-1.84%
$ 347.93 million $ 4.61 million
May 24, 2023 $ 0.00354
-7.68%
$ 354.46 million $ 6.11 million
May 23, 2023 $ 0.00383
-0.96%
$ 383.88 million $ 1.98 million
May 22, 2023 $ 0.00387
+0.13%
$ 387.61 million $ 5.84 million
May 21, 2023 $ 0.00386
-5.89%
$ 387.2 million $ 1.38 million
May 20, 2023 $ 0.00411
+1.01%
$ 411.41 million $ 1.13 million
May 19, 2023 $ 0.00406
-1.35%
$ 407.28 million $ 1.63 million
May 18, 2023 $ 0.00412
-0.26%
$ 412.85 million $ 1.17 million
May 17, 2023 $ 0.00413
+0.10%
$ 413.92 million $ 1.79 million
May 16, 2023 $ 0.00413
+1.48%
$ 413.51 million $ 2.29 million
May 15, 2023 $ 0.00407
-3.40%
$ 407.47 million $ 2.8 million
May 14, 2023 $ 0.00421
-0.65%
$ 421.84 million $ 2.34 million
May 13, 2023 $ 0.00424
+2.85%
$ 424.72 million $ 5.56 million
May 12, 2023 $ 0.00412
+3.10%
$ 412.96 million $ 1.61 million
May 11, 2023 $ 0.004
-5.90%
$ 400.53 million $ 2.07 million
May 10, 2023 $ 0.00425
+3.35%
$ 425.63 million $ 3.2 million
May 9, 2023 $ 0.00411
-5.12%
$ 411.76 million $ 3.22 million
May 8, 2023 $ 0.00433
-6.69%
$ 433.89 million $ 4.94 million
May 7, 2023 $ 0.00464
-2.90%
$ 465.07 million $ 3.02 million
May 6, 2023 $ 0.00478
+0.04%
$ 478.98 million $ 2.83 million
May 5, 2023 $ 0.00478
-4.77%
$ 478.77 million $ 4.76 million
May 4, 2023 $ 0.00502
-2.03%
$ 502.77 million $ 3.65 million
May 3, 2023 $ 0.00512
-10.83%
$ 512.89 million $ 8.37 million
May 2, 2023 $ 0.00573
+16.53%
$ 574.46 million $ 6.46 million
May 1, 2023 $ 0.00492
-1.58%
$ 492.96 million $ 3.01 million
Apr 30, 2023 $ 0.005
-4.18%
$ 500.75 million $ 3.82 million
Apr 29, 2023 $ 0.00521
-2.84%
$ 522.31 million $ 5.01 million
Apr 28, 2023 $ 0.00537
-1.04%
$ 537.58 million $ 2.66 million
Apr 27, 2023 $ 0.00542
+0.24%
$ 543.22 million $ 3.46 million
Apr 26, 2023 $ 0.00541
-3.92%
$ 541.92 million $ 3.57 million
Apr 25, 2023 $ 0.00563
-3.69%
$ 564.02 million $ 6.23 million
Apr 24, 2023 $ 0.00584
-4.94%
$ 585.33 million $ 18.32 million
Apr 23, 2023 $ 0.00615
+15.31%
$ 615.94 million $ 8.13 million
Apr 22, 2023 $ 0.00533
-2.21%
$ 534.16 million $ 2.35 million
Apr 21, 2023 $ 0.00545
-2.68%
$ 546.22 million $ 3.04 million
Apr 20, 2023 $ 0.0056
-8.10%
$ 561.23 million $ 3.88 million
Apr 19, 2023 $ 0.0061
-4.07%
$ 610.87 million $ 5.72 million
Apr 18, 2023 $ 0.00636
+1.62%
$ 636.8 million $ 6.27 million
Apr 17, 2023 $ 0.00626
-3.20%
$ 626.75 million $ 5.2 million