Access Protocol Historical Data

ACS Page 38
Download
Date Close Price change Market cap Trading volume
May 19, 8 PM $ 0.000177
+2.58%
$ 8.74 million $ 640,349
May 19, 7 PM $ 0.000173
+0.26%
$ 8.52 million $ 591,233
May 19, 6 PM $ 0.000172
+0.01%
$ 8.5 million $ 587,187
May 19, 5 PM $ 0.000172
+0.35%
$ 8.5 million $ 589,207
May 19, 4 PM $ 0.000172
+0.03%
$ 8.47 million $ 590,724
May 19, 3 PM $ 0.000172
-0.03%
$ 8.46 million $ 588,747
May 19, 2 PM $ 0.000172
-0.34%
$ 8.47 million $ 644,203
May 19, 1 PM $ 0.000172
+0.11%
$ 8.5 million $ 640,559
May 19, 12 PM $ 0.000172
+0.05%
$ 8.49 million $ 642,640
May 19, 11 AM $ 0.000172
-0.46%
$ 8.48 million $ 642,285
May 19, 10 AM $ 0.000173
-0.24%
$ 8.52 million $ 650,207
May 19, 9 AM $ 0.000173
+0.12%
$ 8.54 million $ 643,087
May 19, 8 AM $ 0.000173
-0.06%
$ 8.53 million $ 639,591
May 19, 7 AM $ 0.000173
-0.03%
$ 8.54 million $ 631,956
May 19, 6 AM $ 0.000173
-0.56%
$ 8.54 million $ 616,617
May 19, 5 AM $ 0.000174
+1.37%
$ 8.59 million $ 615,932
May 19, 4 AM $ 0.000172
+0.10%
$ 8.47 million $ 594,594
May 19, 3 AM $ 0.000172
-0.28%
$ 8.46 million $ 602,508
May 19, 2 AM $ 0.000172
-0.20%
$ 8.49 million $ 609,164
May 19, 1 AM $ 0.000173
-1.62%
$ 8.5 million $ 598,715
May 19, 12 AM $ 0.000175
-0.13%
$ 8.64 million $ 591,109
May 18, 11 PM $ 0.000176
+0.11%
$ 8.66 million $ 597,716
May 18, 10 PM $ 0.000175
+0.68%
$ 8.65 million $ 620,979
May 18, 9 PM $ 0.000174
-0.16%
$ 8.59 million $ 610,181
May 18, 8 PM $ 0.000174
+0.24%
$ 8.6 million $ 607,836
May 18, 7 PM $ 0.000174
+0.39%
$ 8.58 million $ 613,092
May 18, 6 PM $ 0.000173
-0.96%
$ 8.55 million $ 601,253
May 18, 5 PM $ 0.000175
-0.04%
$ 8.63 million $ 584,720
May 18, 4 PM $ 0.000175
+0.20%
$ 8.63 million $ 576,329
May 18, 3 PM $ 0.000175
+0.43%
$ 8.62 million $ 571,486
May 18, 2 PM $ 0.000174
-0.70%
$ 8.56 million $ 1.48 million
May 18, 1 PM $ 0.000175
-0.27%
$ 8.62 million $ 1.48 million
May 18, 12 PM $ 0.000175
+1.31%
$ 8.64 million $ 1.48 million
May 18, 11 AM $ 0.000173
-0.05%
$ 8.49 million $ 1.45 million
May 18, 10 AM $ 0.000173
-0.54%
$ 8.52 million $ 1.44 million
May 18, 9 AM $ 0.000174
+0.17%
$ 8.57 million $ 1.44 million
May 18, 8 AM $ 0.000174
+0.05%
$ 8.55 million $ 1.45 million
May 18, 7 AM $ 0.000174
-0.13%
$ 8.55 million $ 1.45 million
May 18, 6 AM $ 0.000174
+0.31%
$ 8.56 million $ 1.45 million
May 18, 5 AM $ 0.000173
-0.39%
$ 8.53 million $ 1.5 million
May 18, 4 AM $ 0.000174
-0.57%
$ 8.57 million $ 1.5 million
May 18, 3 AM $ 0.000175
+0.04%
$ 8.59 million $ 1.49 million
May 18, 2 AM $ 0.000175
-0.33%
$ 8.59 million $ 1.5 million
May 18, 1 AM $ 0.000175
-1.28%
$ 8.62 million $ 1.5 million
May 18, 12 AM $ 0.000177
-0.55%
$ 8.73 million $ 1.52 million
May 17, 11 PM $ 0.000178
-2.43%
$ 8.74 million $ 1.53 million
May 17, 10 PM $ 0.000182
-0.96%
$ 8.94 million $ 1.53 million
May 17, 9 PM $ 0.000183
+0.23%
$ 9.03 million $ 1.83 million
May 17, 8 PM $ 0.000183
-0.49%
$ 9 million $ 1.87 million
May 17, 7 PM $ 0.000184
-0.01%
$ 9.04 million $ 1.82 million