Access Protocol Historical Data

ACS Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.00226
-4.93%
$ 79.36 million $ 13.29 million
May 13 $ 0.00266
+22.50%
$ 83.78 million $ 22.35 million
May 6 $ 0.00218
-4.71%
$ 76.24 million $ 12.6 million
Apr 29 $ 0.00225
-5.50%
$ 79.92 million $ 15.04 million
Apr 22 $ 0.00239
-4.76%
$ 83.08 million $ 15.9 million
Apr 15 $ 0.00258
+0.73%
$ 87.53 million $ 13.74 million
Apr 8 $ 0.00253
-22.14%
$ 89 million $ 13.92 million
Apr 1 $ 0.0032
-13.34%
$ 112.98 million $ 15.59 million
Mar 25 $ 0.00361
+7.26%
$ 128.11 million $ 22.48 million
Mar 18 $ 0.00333
-6.90%
$ 116.62 million $ 24.76 million
Mar 11 $ 0.00348
-3.67%
$ 123.93 million $ 66.32 million
Mar 4 $ 0.00366
+17.96%
$ 122.15 million $ 43.43 million
Feb 26 $ 0.0031
+6.08%
$ 104.72 million $ 33.55 million
Feb 19 $ 0.00292
+13.09%
$ 97.92 million $ 25.26 million
Feb 12 $ 0.00259
-3.25%
$ 85.32 million $ 16.04 million
Feb 5 $ 0.00285
+24.81%
$ 86.58 million $ 117.25 million
Jan 29 $ 0.00228
-3.97%
$ 73.68 million $ 10.07 million
Jan 22 $ 0.00239
-4.39%
$ 76.62 million $ 10.11 million
Jan 15 $ 0.00245
+3.02%
$ 80.58 million $ 19.29 million
Jan 8 $ 0.00243
-10.10%
$ 76.8 million $ 14.42 million
Jan 1 $ 0.0026
-14.66%
$ 85.78 million $ 18.56 million
Dec 25 $ 0.00311
-2.55%
$ 95.48 million $ 24.9 million
Dec 18 $ 0.00316
+18.41%
$ 98.74 million $ 60.44 million
Dec 11 $ 0.00272
-10.54%
$ 81.96 million $ 12.55 million
Dec 4 $ 0.00302
+33.30%
$ 93.17 million $ 17.9 million
Nov 27 $ 0.00227
-1.30%
$ 69.48 million $ 11.93 million
Nov 20 $ 0.0025
+11.49%
$ 70.26 million $ 8.59 million
Nov 13 $ 0.00225
-5.01%
$ 68.44 million $ 8.56 million
Nov 6 $ 0.00225
+6.44%
$ 72.23 million $ 8.34 million
Oct 30 $ 0.00211
+0.56%
$ 64.51 million $ 8.59 million
Oct 23 $ 0.0021
-0.35%
$ 64.09 million $ 15.09 million
Oct 16 $ 0.00211
+19.27%
$ 64.29 million $ 11.5 million
Oct 9 $ 0.00178
-0.93%
$ 53.92 million $ 5.68 million
Oct 2 $ 0.0018
-0.40%
$ 54.74 million $ 6.73 million
Sep 25 $ 0.00181
+3.15%
$ 55 million $ 5.93 million
Sep 18 $ 0.00175
-1.36%
$ 53.26 million $ 5.49 million
Sep 11 $ 0.00179
-5.24%
$ 53.87 million $ 4.88 million
Sep 4 $ 0.0019
+5.55%
$ 57.22 million $ 9.47 million
Aug 28 $ 0.0018
-8.70%
$ -- $ 7.18 million
Aug 21 $ 0.00199
-4.64%
$ -- $ 6.66 million
Aug 14 $ 0.00212
-7.84%
$ -- $ 27.99 million
Aug 7 $ 0.00223
+16.56%
$ -- $ 23.39 million
Jul 31 $ 0.00191
-15.42%
$ -- $ 12.84 million
Jul 24 $ 0.00226
-9.69%
$ -- $ 9.02 million
Jul 17 $ 0.0025
-9.12%
$ 250.5 million $ 14.5 million
Jul 10 $ 0.00275
-8.52%
$ 275.64 million $ 9.86 million
Jul 3 $ 0.00301
-8.28%
$ 301.33 million $ 12.86 million
Jun 26 $ 0.00328
-9.13%
$ 328.53 million $ 11.66 million
Jun 19 $ 0.00375
+6.84%
$ 361.51 million $ 41.15 million
Jun 12 $ 0.00301
+0.86%
$ 351.66 million $ 26.53 million