Access Protocol Historical Data

ACS Page 28
Download
Date Close Price change Market cap Trading volume
Feb 23, 4 PM $ 0.000185
+0.74%
$ 8.73 million $ 870,460
Feb 23, 3 PM $ 0.000184
+0.27%
$ 8.67 million $ 868,493
Feb 23, 2 PM $ 0.000183
-0.12%
$ 8.65 million $ 1.12 million
Feb 23, 1 PM $ 0.000184
+0.15%
$ 8.66 million $ 1.4 million
Feb 23, 12 PM $ 0.000183
-0.04%
$ 8.64 million $ 1.48 million
Feb 23, 11 AM $ 0.000183
+0.08%
$ 8.65 million $ 1.67 million
Feb 23, 10 AM $ 0.000183
+0.39%
$ 8.64 million $ 1.69 million
Feb 23, 9 AM $ 0.000182
+0.45%
$ 8.61 million $ 1.69 million
Feb 23, 8 AM $ 0.000182
-0.31%
$ 8.57 million $ 1.69 million
Feb 23, 7 AM $ 0.000182
+0.11%
$ 8.59 million $ 1.66 million
Feb 23, 6 AM $ 0.000182
+1.73%
$ 8.58 million $ 1.65 million
Feb 23, 5 AM $ 0.000179
+1.32%
$ 8.44 million $ 1.66 million
Feb 23, 4 AM $ 0.000177
-0.88%
$ 8.33 million $ 1.65 million
Feb 23, 3 AM $ 0.000178
+0.79%
$ 8.4 million $ 1.69 million
Feb 23, 2 AM $ 0.000177
-4.18%
$ 8.34 million $ 1.88 million
Feb 23, 1 AM $ 0.000185
-1.18%
$ 8.7 million $ 1.97 million
Feb 23, 12 AM $ 0.000187
-1.28%
$ 8.81 million $ 1.88 million
Feb 22, 11 PM $ 0.000189
-0.93%
$ 8.92 million $ 1.87 million
Feb 22, 10 PM $ 0.000191
-0.43%
$ 9 million $ 1.88 million
Feb 22, 9 PM $ 0.000192
+0.37%
$ 9.04 million $ 1.87 million
Feb 22, 8 PM $ 0.000191
+0.03%
$ 9.01 million $ 1.78 million
Feb 22, 7 PM $ 0.000191
+0.41%
$ 9.01 million $ 1.77 million
Feb 22, 6 PM $ 0.00019
+0.64%
$ 8.97 million $ 1.72 million
Feb 22, 5 PM $ 0.000189
-1.98%
$ 8.91 million $ 1.73 million
Feb 22, 4 PM $ 0.000193
+0.31%
$ 9.09 million $ 1.75 million
Feb 22, 3 PM $ 0.000192
-0.37%
$ 9.07 million $ 1.73 million
Feb 22, 2 PM $ 0.000193
-1.32%
$ 9.09 million $ 3.58 million
Feb 22, 1 PM $ 0.000196
-4.12%
$ 9.22 million $ 2.24 million
Feb 22, 12 PM $ 0.000204
+6.96%
$ 9.64 million $ 3.03 million
Feb 22, 11 AM $ 0.000191
-0.58%
$ 9.01 million $ 2.64 million
Feb 22, 10 AM $ 0.000192
+0.66%
$ 9.06 million $ 2.62 million
Feb 22, 9 AM $ 0.000191
-0.76%
$ 9 million $ 2.58 million
Feb 22, 8 AM $ 0.000192
+0.24%
$ 9.07 million $ 2.58 million
Feb 22, 7 AM $ 0.000192
-0.43%
$ 9.05 million $ 2.51 million
Feb 22, 6 AM $ 0.000193
+1.41%
$ 9.09 million $ 2.51 million
Feb 22, 5 AM $ 0.00019
-2.46%
$ 8.96 million $ 2.36 million
Feb 22, 4 AM $ 0.000195
-5.98%
$ 9.19 million $ 2.33 million
Feb 22, 3 AM $ 0.000207
-3.07%
$ 9.77 million $ 2.21 million
Feb 22, 2 AM $ 0.000214
+15.63%
$ 10.09 million $ 983,843
Feb 22, 1 AM $ 0.000185
+0.49%
$ 8.73 million $ 578,999
Feb 22, 12 AM $ 0.000184
+0.02%
$ 8.68 million $ 561,152
Feb 21, 11 PM $ 0.000184
-0.19%
$ 8.68 million $ 558,614
Feb 21, 10 PM $ 0.000184
+0.15%
$ 8.7 million $ 565,296
Feb 21, 9 PM $ 0.000184
-0.59%
$ 8.69 million $ 570,420
Feb 21, 8 PM $ 0.000185
+0.14%
$ 8.74 million $ 568,465
Feb 21, 7 PM $ 0.000185
-0.17%
$ 8.72 million $ 541,742
Feb 21, 6 PM $ 0.000185
+0.28%
$ 8.74 million $ 534,190
Feb 21, 5 PM $ 0.000185
-0.54%
$ 8.72 million $ 508,364
Feb 21, 4 PM $ 0.000186
+0.11%
$ 8.74 million $ 484,878
Feb 21, 3 PM $ 0.000186
-0.35%
$ 8.75 million $ 480,850