Access Protocol Historical Data

ACS Page 54
Download
Date Close Price change Market cap Trading volume
Apr 17, 5 AM $ 0.00018
-0.31%
$ 8.55 million $ 484,858
Apr 17, 4 AM $ 0.000181
+0.22%
$ 8.58 million $ 478,504
Apr 17, 3 AM $ 0.00018
-0.26%
$ 8.56 million $ 476,448
Apr 17, 2 AM $ 0.000181
-0.42%
$ 8.58 million $ 475,421
Apr 17, 1 AM $ 0.000181
+0.36%
$ 8.62 million $ 462,743
Apr 17, 12 AM $ 0.000181
+0.13%
$ 8.59 million $ 443,129
Apr 16, 11 PM $ 0.000181
+0.21%
$ 8.58 million $ 423,906
Apr 16, 10 PM $ 0.00018
-0.40%
$ 8.56 million $ 398,195
Apr 16, 9 PM $ 0.000181
+0.66%
$ 8.59 million $ 359,493
Apr 16, 8 PM $ 0.00018
+0.29%
$ 8.53 million $ 341,755
Apr 16, 7 PM $ 0.000179
+0.35%
$ 8.51 million $ 330,625
Apr 16, 6 PM $ 0.000179
+0.04%
$ 8.48 million $ 335,136
Apr 16, 5 PM $ 0.000179
-0.05%
$ 8.48 million $ 347,388
Apr 16, 4 PM $ 0.000179
+0.12%
$ 8.48 million $ 360,891
Apr 16, 3 PM $ 0.000178
-0.04%
$ 8.47 million $ 371,652
Apr 16, 2 PM $ 0.000178
-0.18%
$ 8.48 million $ 530,988
Apr 16, 1 PM $ 0.000179
+0.15%
$ 8.49 million $ 534,377
Apr 16, 12 PM $ 0.000179
+0.05%
$ 8.48 million $ 540,057
Apr 16, 11 AM $ 0.000178
+0.21%
$ 8.47 million $ 539,372
Apr 16, 10 AM $ 0.000178
-0.19%
$ 8.45 million $ 537,021
Apr 16, 9 AM $ 0.000178
+0.01%
$ 8.47 million $ 536,609
Apr 16, 8 AM $ 0.000178
-0.03%
$ 8.47 million $ 532,183
Apr 16, 7 AM $ 0.000178
+0.02%
$ 8.47 million $ 528,466
Apr 16, 6 AM $ 0.000178
+0.25%
$ 8.47 million $ 524,359
Apr 16, 5 AM $ 0.000178
+0.00%
$ 8.45 million $ 531,214
Apr 16, 4 AM $ 0.000178
-0.08%
$ 8.45 million $ 530,422
Apr 16, 3 AM $ 0.000178
-0.09%
$ 8.46 million $ 532,778
Apr 16, 2 AM $ 0.000178
-0.01%
$ 8.46 million $ 531,282
Apr 16, 1 AM $ 0.000178
+0.15%
$ 8.47 million $ 535,008
Apr 16, 12 AM $ 0.000178
+0.34%
$ 8.45 million $ 541,460
Apr 15, 11 PM $ 0.000177
-0.07%
$ 8.42 million $ 547,406
Apr 15, 10 PM $ 0.000178
+0.03%
$ 8.43 million $ 568,884
Apr 15, 9 PM $ 0.000177
-0.14%
$ 8.43 million $ 588,789
Apr 15, 8 PM $ 0.000178
+0.04%
$ 8.44 million $ 594,080
Apr 15, 7 PM $ 0.000178
+0.03%
$ 8.44 million $ 607,983
Apr 15, 6 PM $ 0.000178
+1.91%
$ 8.43 million $ 610,656
Apr 15, 5 PM $ 0.000174
+0.01%
$ 8.27 million $ 591,244
Apr 15, 4 PM $ 0.000174
+0.08%
$ 8.27 million $ 588,517
Apr 15, 3 PM $ 0.000174
-0.86%
$ 8.27 million $ 585,461
Apr 15, 2 PM $ 0.000176
-0.05%
$ 8.34 million $ 536,581
Apr 15, 1 PM $ 0.000176
-0.11%
$ 8.34 million $ 538,212
Apr 15, 12 PM $ 0.000176
+0.12%
$ 8.35 million $ 529,936
Apr 15, 11 AM $ 0.000176
+0.00%
$ 8.34 million $ 529,832
Apr 15, 10 AM $ 0.000176
+0.01%
$ 8.34 million $ 530,261
Apr 15, 9 AM $ 0.000176
+0.00%
$ 8.34 million $ 531,638
Apr 15, 8 AM $ 0.000176
+0.00%
$ 8.34 million $ 533,021
Apr 15, 7 AM $ 0.000176
-0.10%
$ 8.34 million $ 530,663
Apr 15, 6 AM $ 0.000176
-0.20%
$ 8.35 million $ 531,371
Apr 15, 5 AM $ 0.000176
-0.40%
$ 8.37 million $ 518,112
Apr 15, 4 AM $ 0.000177
+0.52%
$ 8.4 million $ 509,994