Access Protocol Historical Data

ACS Page 48
Download
Date Close Price change Market cap Trading volume
Apr 29, 11 AM $ 0.000179
+0.34%
$ 8.5 million $ 569,610
Apr 29, 10 AM $ 0.000178
+0.11%
$ 8.47 million $ 569,546
Apr 29, 9 AM $ 0.000178
+0.04%
$ 8.46 million $ 564,550
Apr 29, 8 AM $ 0.000178
-0.04%
$ 8.46 million $ 563,020
Apr 29, 7 AM $ 0.000178
-0.12%
$ 8.46 million $ 563,716
Apr 29, 6 AM $ 0.000178
-0.31%
$ 8.47 million $ 559,837
Apr 29, 5 AM $ 0.000179
+0.32%
$ 8.5 million $ 552,348
Apr 29, 4 AM $ 0.000178
+0.15%
$ 8.47 million $ 542,737
Apr 29, 3 AM $ 0.000179
+0.45%
$ 8.49 million $ 532,692
Apr 29, 2 AM $ 0.000177
+0.15%
$ 8.42 million $ 528,562
Apr 29, 1 AM $ 0.000178
+0.31%
$ 8.44 million $ 526,670
Apr 29, 12 AM $ 0.000177
+0.41%
$ 8.41 million $ 524,533
Apr 28, 11 PM $ 0.000177
+0.32%
$ 8.41 million $ 518,664
Apr 28, 10 PM $ 0.000177
+0.07%
$ 8.41 million $ 516,509
Apr 28, 9 PM $ 0.000177
+0.30%
$ 8.4 million $ 516,174
Apr 28, 8 PM $ 0.000177
-0.04%
$ 8.41 million $ 509,767
Apr 28, 7 PM $ 0.000177
+0.33%
$ 8.41 million $ 497,645
Apr 28, 6 PM $ 0.000177
+0.54%
$ 8.41 million $ 493,186
Apr 28, 5 PM $ 0.000177
+0.40%
$ 8.4 million $ 483,959
Apr 28, 4 PM $ 0.000177
+0.02%
$ 8.4 million $ 477,957
Apr 28, 3 PM $ 0.000177
-0.02%
$ 8.4 million $ 476,409
Apr 28, 2 PM $ 0.000177
-0.07%
$ 8.4 million $ 490,061
Apr 28, 1 PM $ 0.000177
+0.02%
$ 8.4 million $ 487,360
Apr 28, 12 PM $ 0.000177
+0.00%
$ 8.4 million $ 490,418
Apr 28, 11 AM $ 0.000177
-0.10%
$ 8.4 million $ 477,552
Apr 28, 10 AM $ 0.000177
-0.01%
$ 8.41 million $ 480,355
Apr 28, 9 AM $ 0.000177
-0.01%
$ 8.41 million $ 481,324
Apr 28, 8 AM $ 0.000177
-0.04%
$ 8.41 million $ 478,965
Apr 28, 7 AM $ 0.000177
+0.05%
$ 8.41 million $ 479,463
Apr 28, 6 AM $ 0.000177
-0.05%
$ 8.41 million $ 479,195
Apr 28, 5 AM $ 0.000178
+0.39%
$ 8.44 million $ 475,951
Apr 28, 4 AM $ 0.000177
-0.08%
$ 8.41 million $ 472,982
Apr 28, 3 AM $ 0.000178
+0.00%
$ 8.45 million $ 470,949
Apr 28, 2 AM $ 0.000178
-0.02%
$ 8.45 million $ 470,210
Apr 28, 1 AM $ 0.000177
+0.04%
$ 8.42 million $ 470,093
Apr 28, 12 AM $ 0.000177
+0.02%
$ 8.42 million $ 469,228
Apr 27, 11 PM $ 0.000177
+0.00%
$ 8.41 million $ 470,245
Apr 27, 10 PM $ 0.000177
+0.52%
$ 8.41 million $ 469,861
Apr 27, 9 PM $ 0.000176
+0.09%
$ 8.37 million $ 468,919
Apr 27, 8 PM $ 0.000176
+0.08%
$ 8.36 million $ 469,604
Apr 27, 7 PM $ 0.000176
-0.08%
$ 8.36 million $ 469,230
Apr 27, 6 PM $ 0.000176
-0.53%
$ 8.36 million $ 468,456
Apr 27, 5 PM $ 0.000177
+0.04%
$ 8.41 million $ 469,578
Apr 27, 4 PM $ 0.000177
+0.00%
$ 8.4 million $ 466,849
Apr 27, 3 PM $ 0.000177
-1.10%
$ 8.4 million $ 466,875
Apr 27, 2 PM $ 0.000179
+0.49%
$ 8.5 million $ 499,510
Apr 27, 1 PM $ 0.000178
-0.57%
$ 8.46 million $ 492,881
Apr 27, 12 PM $ 0.000179
+0.37%
$ 8.5 million $ 484,688
Apr 27, 11 AM $ 0.000179
+0.53%
$ 8.5 million $ 484,536
Apr 27, 10 AM $ 0.000178
+0.09%
$ 8.46 million $ 484,769