Access Protocol Historical Data

ACS Page 47
Download
Date Close Price change Market cap Trading volume
May 1, 12 PM $ 0.000176
-0.33%
$ 8.39 million $ 556,303
May 1, 11 AM $ 0.000177
+0.37%
$ 8.41 million $ 553,979
May 1, 10 AM $ 0.000176
-0.25%
$ 8.38 million $ 550,934
May 1, 9 AM $ 0.000177
+0.36%
$ 8.41 million $ 550,304
May 1, 8 AM $ 0.000176
-0.35%
$ 8.37 million $ 549,590
May 1, 7 AM $ 0.000177
+0.30%
$ 8.4 million $ 548,429
May 1, 6 AM $ 0.000177
+0.25%
$ 8.41 million $ 548,852
May 1, 5 AM $ 0.000176
+0.05%
$ 8.39 million $ 547,460
May 1, 4 AM $ 0.000176
+0.10%
$ 8.38 million $ 547,778
May 1, 3 AM $ 0.000176
-0.03%
$ 8.38 million $ 547,607
May 1, 2 AM $ 0.000176
+0.48%
$ 8.38 million $ 546,557
May 1, 1 AM $ 0.000176
-0.01%
$ 8.37 million $ 544,783
May 1, 12 AM $ 0.000176
+0.17%
$ 8.37 million $ 544,567
Apr 30, 11 PM $ 0.000176
+0.33%
$ 8.35 million $ 544,180
Apr 30, 10 PM $ 0.000175
-0.12%
$ 8.33 million $ 538,172
Apr 30, 9 PM $ 0.000175
+0.01%
$ 8.34 million $ 532,986
Apr 30, 8 PM $ 0.000175
-0.34%
$ 8.34 million $ 532,751
Apr 30, 7 PM $ 0.000176
+0.08%
$ 8.36 million $ 528,271
Apr 30, 6 PM $ 0.000175
-0.05%
$ 8.33 million $ 526,844
Apr 30, 5 PM $ 0.000175
-0.64%
$ 8.33 million $ 525,446
Apr 30, 4 PM $ 0.000176
-0.37%
$ 8.35 million $ 522,242
Apr 30, 3 PM $ 0.000176
-0.05%
$ 8.36 million $ 532,876
Apr 30, 2 PM $ 0.000175
-0.71%
$ 8.33 million $ 580,109
Apr 30, 1 PM $ 0.000177
+0.63%
$ 8.39 million $ 577,247
Apr 30, 12 PM $ 0.000177
-0.08%
$ 8.39 million $ 577,488
Apr 30, 11 AM $ 0.000177
+0.29%
$ 8.4 million $ 575,617
Apr 30, 10 AM $ 0.000176
-0.26%
$ 8.38 million $ 573,897
Apr 30, 9 AM $ 0.000177
+0.69%
$ 8.4 million $ 572,623
Apr 30, 8 AM $ 0.000175
-0.67%
$ 8.34 million $ 570,949
Apr 30, 7 AM $ 0.000175
-0.23%
$ 8.34 million $ 566,879
Apr 30, 6 AM $ 0.000176
+0.01%
$ 8.36 million $ 568,396
Apr 30, 5 AM $ 0.000176
+0.33%
$ 8.36 million $ 566,380
Apr 30, 4 AM $ 0.000175
-0.03%
$ 8.33 million $ 567,543
Apr 30, 3 AM $ 0.000175
+0.03%
$ 8.33 million $ 566,587
Apr 30, 2 AM $ 0.000175
-0.36%
$ 8.33 million $ 566,137
Apr 30, 1 AM $ 0.000176
+0.07%
$ 8.36 million $ 564,970
Apr 30, 12 AM $ 0.000175
-0.07%
$ 8.33 million $ 564,997
Apr 29, 11 PM $ 0.000176
+0.37%
$ 8.36 million $ 554,863
Apr 29, 10 PM $ 0.000175
-0.33%
$ 8.33 million $ 554,196
Apr 29, 9 PM $ 0.000175
+0.08%
$ 8.33 million $ 555,488
Apr 29, 8 PM $ 0.000175
+0.09%
$ 8.33 million $ 560,084
Apr 29, 7 PM $ 0.000176
+0.62%
$ 8.34 million $ 567,820
Apr 29, 6 PM $ 0.000174
-1.88%
$ 8.29 million $ 567,484
Apr 29, 5 PM $ 0.000178
+0.35%
$ 8.45 million $ 564,186
Apr 29, 4 PM $ 0.000178
+0.07%
$ 8.45 million $ 561,390
Apr 29, 3 PM $ 0.000178
+0.52%
$ 8.44 million $ 541,868
Apr 29, 2 PM $ 0.000177
-0.58%
$ 8.4 million $ 589,216
Apr 29, 1 PM $ 0.000177
-0.74%
$ 8.42 million $ 579,731
Apr 29, 12 PM $ 0.000179
-0.21%
$ 8.49 million $ 575,920
Apr 29, 11 AM $ 0.000179
+0.34%
$ 8.5 million $ 569,610