Access Protocol Historical Data

ACS Page 25
Download
Date Close Price change Market cap Trading volume
Mar 1, 6 PM $ 0.000184
+0.22%
$ 8.7 million $ 683,613
Mar 1, 5 PM $ 0.000184
-0.98%
$ 8.68 million $ 673,746
Mar 1, 4 PM $ 0.000186
+0.38%
$ 8.76 million $ 667,058
Mar 1, 3 PM $ 0.000185
+1.28%
$ 8.73 million $ 657,088
Mar 1, 2 PM $ 0.000183
+0.59%
$ 8.61 million $ 496,315
Mar 1, 1 PM $ 0.000181
-0.47%
$ 8.56 million $ 549,436
Mar 1, 12 PM $ 0.000182
-0.01%
$ 8.6 million $ 576,387
Mar 1, 11 AM $ 0.000182
-0.24%
$ 8.6 million $ 606,313
Mar 1, 10 AM $ 0.000183
-0.07%
$ 8.62 million $ 619,608
Mar 1, 9 AM $ 0.000183
-0.03%
$ 8.63 million $ 619,462
Mar 1, 8 AM $ 0.000183
-0.52%
$ 8.63 million $ 623,249
Mar 1, 7 AM $ 0.000184
-0.13%
$ 8.68 million $ 621,334
Mar 1, 6 AM $ 0.000184
+0.00%
$ 8.69 million $ 625,128
Mar 1, 5 AM $ 0.000184
-0.21%
$ 8.69 million $ 625,647
Mar 1, 4 AM $ 0.000185
-0.37%
$ 8.71 million $ 626,434
Mar 1, 3 AM $ 0.000185
-0.03%
$ 8.74 million $ 617,639
Mar 1, 2 AM $ 0.000185
+1.47%
$ 8.74 million $ 613,933
Mar 1, 1 AM $ 0.000183
+0.22%
$ 8.62 million $ 608,016
Mar 1, 12 AM $ 0.000182
+0.15%
$ 8.6 million $ 597,730
Feb 28, 11 PM $ 0.000182
-0.15%
$ 8.59 million $ 588,410
Feb 28, 10 PM $ 0.000182
-0.21%
$ 8.6 million $ 578,098
Feb 28, 9 PM $ 0.000183
-0.15%
$ 8.62 million $ 584,533
Feb 28, 8 PM $ 0.000183
+0.58%
$ 8.63 million $ 578,044
Feb 28, 7 PM $ 0.000182
+1.47%
$ 8.58 million $ 575,981
Feb 28, 6 PM $ 0.000179
+0.72%
$ 8.46 million $ 564,955
Feb 28, 5 PM $ 0.000178
-0.08%
$ 8.39 million $ 567,815
Feb 28, 4 PM $ 0.000178
+0.04%
$ 8.4 million $ 589,846
Feb 28, 3 PM $ 0.000178
-0.36%
$ 8.4 million $ 592,297
Feb 28, 2 PM $ 0.000179
+3.40%
$ 8.43 million $ 687,861
Feb 28, 1 PM $ 0.000173
+0.32%
$ 8.15 million $ 617,881
Feb 28, 12 PM $ 0.000172
+0.18%
$ 8.12 million $ 603,984
Feb 28, 11 AM $ 0.000172
-0.96%
$ 8.11 million $ 575,996
Feb 28, 10 AM $ 0.000174
+0.50%
$ 8.18 million $ 564,912
Feb 28, 9 AM $ 0.000173
+0.19%
$ 8.15 million $ 557,243
Feb 28, 8 AM $ 0.000172
-0.06%
$ 8.13 million $ 544,951
Feb 28, 7 AM $ 0.000172
-3.21%
$ 8.14 million $ 485,702
Feb 28, 6 AM $ 0.000178
-0.38%
$ 8.41 million $ 477,877
Feb 28, 5 AM $ 0.000179
-0.67%
$ 8.44 million $ 474,111
Feb 28, 4 AM $ 0.00018
-0.36%
$ 8.5 million $ 468,610
Feb 28, 3 AM $ 0.000181
-0.63%
$ 8.53 million $ 481,632
Feb 28, 2 AM $ 0.000182
+0.06%
$ 8.59 million $ 540,378
Feb 28, 1 AM $ 0.000182
-0.44%
$ 8.58 million $ 542,138
Feb 28, 12 AM $ 0.000183
+0.86%
$ 8.62 million $ 542,708
Feb 27, 11 PM $ 0.000181
+0.16%
$ 8.55 million $ 550,908
Feb 27, 10 PM $ 0.000181
-0.08%
$ 8.53 million $ 556,599
Feb 27, 9 PM $ 0.000181
-0.52%
$ 8.54 million $ 558,076
Feb 27, 8 PM $ 0.000182
-0.12%
$ 8.59 million $ 559,138
Feb 27, 7 PM $ 0.000182
-0.01%
$ 8.6 million $ 555,331
Feb 27, 6 PM $ 0.000182
-0.60%
$ 8.6 million $ 563,762
Feb 27, 5 PM $ 0.000183
+0.42%
$ 8.65 million $ 559,444