Access Protocol Historical Data

ACS Page 59
Download
Date Close Price change Market cap Trading volume
Dec 23, 6 AM $ 0.000304
-0.18%
$ 13.65 million $ 1.82 million
Dec 23, 5 AM $ 0.000305
+0.14%
$ 13.68 million $ 1.8 million
Dec 23, 4 AM $ 0.000305
+0.05%
$ 13.66 million $ 1.79 million
Dec 23, 3 AM $ 0.000304
-1.64%
$ 13.65 million $ 1.79 million
Dec 23, 2 AM $ 0.000309
-1.13%
$ 13.88 million $ 1.76 million
Dec 23, 1 AM $ 0.000313
+0.72%
$ 14.04 million $ 1.78 million
Dec 23, 12 AM $ 0.000311
+1.17%
$ 13.94 million $ 1.76 million
Dec 22, 11 PM $ 0.000307
-0.33%
$ 13.77 million $ 1.7 million
Dec 22, 10 PM $ 0.000308
+0.20%
$ 13.82 million $ 1.71 million
Dec 22, 9 PM $ 0.000307
-0.70%
$ 13.79 million $ 1.69 million
Dec 22, 8 PM $ 0.00031
-0.62%
$ 13.89 million $ 1.67 million
Dec 22, 7 PM $ 0.000312
-1.01%
$ 13.98 million $ 1.66 million
Dec 22, 6 PM $ 0.000315
+0.36%
$ 14.12 million $ 1.71 million
Dec 22, 5 PM $ 0.000314
-0.54%
$ 14.07 million $ 1.78 million
Dec 22, 4 PM $ 0.000315
-1.94%
$ 14.15 million $ 1.76 million
Dec 22, 3 PM $ 0.000322
+0.60%
$ 14.43 million $ 1.8 million
Dec 22, 2 PM $ 0.00032
-0.28%
$ 14.34 million $ 2.44 million
Dec 22, 1 PM $ 0.000321
-0.36%
$ 14.38 million $ 2.55 million
Dec 22, 12 PM $ 0.000322
-1.63%
$ 14.43 million $ 2.71 million
Dec 22, 11 AM $ 0.000327
+1.46%
$ 14.67 million $ 3.31 million
Dec 22, 10 AM $ 0.000322
+1.30%
$ 14.46 million $ 3.37 million
Dec 22, 9 AM $ 0.000318
+0.23%
$ 14.27 million $ 3.5 million
Dec 22, 8 AM $ 0.000317
-0.43%
$ 14.24 million $ 4.03 million
Dec 22, 7 AM $ 0.000319
+0.63%
$ 14.3 million $ 4.12 million
Dec 22, 6 AM $ 0.000317
-0.76%
$ 14.21 million $ 4.11 million
Dec 22, 5 AM $ 0.000319
+0.13%
$ 14.32 million $ 4.15 million
Dec 22, 4 AM $ 0.000319
-1.28%
$ 14.3 million $ 4.48 million
Dec 22, 3 AM $ 0.000323
-1.31%
$ 14.52 million $ 4.54 million
Dec 22, 2 AM $ 0.000327
+4.00%
$ 14.68 million $ 4.47 million
Dec 22, 1 AM $ 0.000315
+0.01%
$ 14.11 million $ 4.23 million
Dec 22, 12 AM $ 0.000315
-0.73%
$ 14.11 million $ 4.17 million
Dec 21, 11 PM $ 0.000317
+0.48%
$ 14.22 million $ 4.11 million
Dec 21, 10 PM $ 0.000315
-1.08%
$ 14.15 million $ 4.08 million
Dec 21, 9 PM $ 0.000319
+0.36%
$ 14.32 million $ 4.02 million
Dec 21, 8 PM $ 0.000318
-1.69%
$ 14.27 million $ 4.09 million
Dec 21, 7 PM $ 0.000323
-0.35%
$ 14.51 million $ 4.07 million
Dec 21, 6 PM $ 0.000325
+0.31%
$ 14.56 million $ 3.52 million
Dec 21, 5 PM $ 0.000324
-0.73%
$ 14.52 million $ 3.9 million
Dec 21, 4 PM $ 0.000326
-2.32%
$ 14.62 million $ 3.78 million
Dec 21, 3 PM $ 0.000334
-3.77%
$ 14.97 million $ 3.72 million
Dec 21, 2 PM $ 0.000347
-2.32%
$ 15.56 million $ 12.08 million
Dec 21, 1 PM $ 0.000355
-5.36%
$ 15.93 million $ 11.96 million
Dec 21, 12 PM $ 0.000375
-10.62%
$ 16.83 million $ 11.53 million
Dec 21, 11 AM $ 0.00042
+14.40%
$ 18.83 million $ 10.23 million
Dec 21, 10 AM $ 0.000367
-0.99%
$ 16.46 million $ 8.2 million
Dec 21, 9 AM $ 0.000371
-5.76%
$ 16.62 million $ 7.83 million
Dec 21, 8 AM $ 0.000393
+9.87%
$ 17.64 million $ 6.91 million
Dec 21, 7 AM $ 0.000358
+1.40%
$ 16.05 million $ 5.69 million
Dec 21, 6 AM $ 0.000353
-3.73%
$ 15.84 million $ 5.46 million
Dec 21, 5 AM $ 0.000367
+5.37%
$ 16.45 million $ 5.37 million