Access Protocol Historical Data

ACS Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 0.00646
-1.81%
$ 647.73 million $ 10.04 million
Apr 15, 2023 $ 0.00658
+4.85%
$ 659.54 million $ 9.84 million
Apr 14, 2023 $ 0.00628
+4.19%
$ 628.76 million $ 8.03 million
Apr 13, 2023 $ 0.00602
+2.11%
$ 603.48 million $ 7.13 million
Apr 12, 2023 $ 0.0059
-8.75%
$ 591.01 million $ 11.44 million
Apr 11, 2023 $ 0.00646
-0.43%
$ 647.66 million $ 9.26 million
Apr 10, 2023 $ 0.00648
-5.03%
$ 649.32 million $ 8 million
Apr 9, 2023 $ 0.00683
+6.52%
$ 684 million $ 7.93 million
Apr 8, 2023 $ 0.00641
-0.18%
$ 642.08 million $ 16.48 million
Apr 7, 2023 $ 0.00642
-3.76%
$ 642.9 million $ 10.43 million
Apr 6, 2023 $ 0.00667
-9.25%
$ 667.99 million $ 7.16 million
Apr 5, 2023 $ 0.00735
-0.55%
$ 736.06 million $ 6.09 million
Apr 4, 2023 $ 0.00739
-1.70%
$ 740.11 million $ 4.03 million
Apr 3, 2023 $ 0.00751
-3.21%
$ 752.93 million $ 8.22 million
Apr 2, 2023 $ 0.00776
-2.76%
$ 777.85 million $ 6.34 million
Apr 1, 2023 $ 0.00798
-2.08%
$ 799.93 million $ 5.82 million
Mar 31, 2023 $ 0.00815
+4.81%
$ 816.89 million $ 7.7 million
Mar 30, 2023 $ 0.00778
-5.63%
$ 779.71 million $ 7.3 million
Mar 29, 2023 $ 0.00825
-3.56%
$ 826.22 million $ 8.55 million
Mar 28, 2023 $ 0.00855
-1.39%
$ 856.71 million $ 7.92 million
Mar 27, 2023 $ 0.00867
-5.43%
$ 868.68 million $ 7.48 million
Mar 26, 2023 $ 0.00917
-0.87%
$ 918.63 million $ 7.71 million
Mar 25, 2023 $ 0.00925
+2.19%
$ 926.67 million $ 13.35 million
Mar 24, 2023 $ 0.00905
-6.22%
$ 906.93 million $ 19.81 million
Mar 23, 2023 $ 0.00965
+2.24%
$ 967.1 million $ 24.32 million
Mar 22, 2023 $ 0.00944
-3.46%
$ 945.99 million $ 22.74 million
Mar 21, 2023 $ 0.00978
-6.69%
$ 979.94 million $ 21.74 million
Mar 20, 2023 $ 0.0105
+0.25%
$ 1.05 billion $ 19.74 million
Mar 19, 2023 $ 0.0104
-3.31%
$ 1.05 billion $ 33.75 million
Mar 18, 2023 $ 0.0108
+23.03%
$ 1.08 billion $ 54.65 million
Mar 17, 2023 $ 0.00877
+1.82%
$ 878.85 million $ 15.98 million
Mar 16, 2023 $ 0.00862
-6.96%
$ 863.4 million $ 16.14 million
Mar 15, 2023 $ 0.00926
-9.94%
$ 927.42 million $ 19.57 million
Mar 14, 2023 $ 0.0103
-5.30%
$ 1.03 billion $ 26.12 million
Mar 13, 2023 $ 0.0109
+0.83%
$ 1.09 billion $ 29.83 million
Mar 12, 2023 $ 0.0108
-4.61%
$ 1.08 billion $ 23.54 million
Mar 11, 2023 $ 0.0113
+6.85%
$ 1.13 billion $ 53.66 million
Mar 10, 2023 $ 0.0106
+2.93%
$ 1.06 billion $ 51.78 million
Mar 9, 2023 $ 0.0103
-22.55%
$ 1.03 billion $ 63.16 million
Mar 8, 2023 $ 0.0133
+5.11%
$ 1.33 billion $ 84.5 million
Mar 7, 2023 $ 0.0127
+114.39%
$ 1.27 billion $ 211.22 million
Mar 6, 2023 $ 0.0059
+2.78%
$ 591.33 million $ 26.21 million
Mar 5, 2023 $ 0.00574
+54.14%
$ 575.52 million $ 41.13 million
Mar 4, 2023 $ 0.00372
-12.67%
$ 372.98 million $ 5.63 million
Mar 3, 2023 $ 0.00426
-12.31%
$ 426.99 million $ 11.26 million
Mar 2, 2023 $ 0.00486
-12.98%
$ 486.88 million $ 11.25 million
Mar 1, 2023 $ 0.00558
-12.28%
$ 559.53 million $ 9.72 million
Feb 28, 2023 $ 0.00637
-15.81%
$ 637.78 million $ 5.65 million
Feb 27, 2023 $ 0.00756
-8.87%
$ 757.58 million $ 5.08 million
Feb 26, 2023 $ 0.0083
-3.86%
$ 831.27 million $ 4.92 million