Access Protocol Historical Data

ACS Page 60
Download
Date Close Price change Market cap Trading volume
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
Dec 21, 4 AM $ 0.000347
+7.14%
$ 15.56 million $ 2.55 million
Dec 21, 3 AM $ 0.000324
-0.39%
$ 14.53 million $ 1.95 million
Dec 21, 2 AM $ 0.000325
-2.41%
$ 14.6 million $ 1.94 million
Dec 21, 1 AM $ 0.000333
+3.25%
$ 14.95 million $ 1.9 million
Dec 21, 12 AM $ 0.000323
+0.76%
$ 14.48 million $ 1.7 million
Dec 20, 11 PM $ 0.00032
-0.66%
$ 14.36 million $ 1.68 million
Dec 20, 10 PM $ 0.000322
+0.27%
$ 14.46 million $ 1.65 million
Dec 20, 9 PM $ 0.000322
+1.37%
$ 14.42 million $ 1.64 million
Dec 20, 8 PM $ 0.000317
-0.16%
$ 14.23 million $ 1.51 million
Dec 20, 7 PM $ 0.000318
-0.47%
$ 14.25 million $ 1.49 million
Dec 20, 6 PM $ 0.000319
+1.12%
$ 14.32 million $ 1.5 million
Dec 20, 5 PM $ 0.000316
-2.39%
$ 14.16 million $ 1.5 million
Dec 20, 4 PM $ 0.000323
-0.31%
$ 14.51 million $ 1.5 million
Dec 20, 3 PM $ 0.000324
+2.58%
$ 14.55 million $ 1.4 million
Dec 20, 2 PM $ 0.000316
-0.47%
$ 14.19 million $ 1.29 million
Dec 20, 1 PM $ 0.000318
-1.11%
$ 14.25 million $ 1.29 million
Dec 20, 12 PM $ 0.000321
+0.83%
$ 14.41 million $ 1.29 million
Dec 20, 11 AM $ 0.000319
-0.70%
$ 14.3 million $ 1.28 million
Dec 20, 10 AM $ 0.000321
-1.61%
$ 14.4 million $ 1.27 million
Dec 20, 9 AM $ 0.000326
-3.00%
$ 14.63 million $ 1.27 million
Dec 20, 8 AM $ 0.000336
+8.39%
$ 15.09 million $ 1.17 million
Dec 20, 7 AM $ 0.00031
+0.69%
$ 13.92 million $ 680,529
Dec 20, 6 AM $ 0.000308
-0.09%
$ 13.83 million $ 687,933
Dec 20, 5 AM $ 0.000309
-0.46%
$ 13.84 million $ 695,298
Dec 20, 4 AM $ 0.00031
-0.44%
$ 13.9 million $ 689,774
Dec 20, 3 AM $ 0.000311
+0.40%
$ 13.96 million $ 687,233
Dec 20, 2 AM $ 0.00031
+0.00%
$ 13.91 million $ 692,304
Dec 20, 1 AM $ 0.00031
-0.17%
$ 13.91 million $ 696,499
Dec 20, 12 AM $ 0.000311
+0.04%
$ 13.93 million $ 699,424
Dec 19, 11 PM $ 0.00031
+0.56%
$ 13.93 million $ 698,134
Dec 19, 10 PM $ 0.000309
+0.50%
$ 13.85 million $ 698,240
Dec 19, 9 PM $ 0.000307
-0.14%
$ 13.78 million $ 690,009
Dec 19, 8 PM $ 0.000308
-0.19%
$ 13.8 million $ 689,135
Dec 19, 7 PM $ 0.000308
+0.70%
$ 13.83 million $ 694,067
Dec 19, 6 PM $ 0.000306
+0.18%
$ 13.73 million $ 690,092
Dec 19, 5 PM $ 0.000306
-0.41%
$ 13.7 million $ 676,580
Dec 19, 4 PM $ 0.000307
+0.07%
$ 13.76 million $ 673,893
Dec 19, 3 PM $ 0.000307
+0.07%
$ 13.75 million $ 673,929
Dec 19, 2 PM $ 0.000306
-0.03%
$ 13.74 million $ 869,330
Dec 19, 1 PM $ 0.000307
-0.47%
$ 13.75 million $ 864,679
Dec 19, 12 PM $ 0.000308
+0.15%
$ 13.81 million $ 865,822
Dec 19, 11 AM $ 0.000307
+0.10%
$ 13.79 million $ 886,304
Dec 19, 10 AM $ 0.000307
+0.45%
$ 13.78 million $ 888,169
Dec 19, 9 AM $ 0.000306
-0.63%
$ 13.71 million $ 894,819
Dec 19, 8 AM $ 0.000308
-0.10%
$ 13.81 million $ 880,771
Dec 19, 7 AM $ 0.000308
+0.55%
$ 13.82 million $ 861,937
Dec 19, 6 AM $ 0.000306
+0.24%
$ 13.74 million $ 836,950
Dec 19, 5 AM $ 0.000306
+0.00%
$ 13.71 million $ 846,170