Access Protocol Historical Data

ACS Page 70
Download
Date Close Price change Market cap Trading volume
Dec 1, 12 AM $ 0.000379
-4.65%
$ 16.99 million $ 1.45 million
Nov 30, 11 PM $ 0.000397
+0.09%
$ 17.79 million $ 1.41 million
Nov 30, 10 PM $ 0.000397
-0.72%
$ 17.78 million $ 1.42 million
Nov 30, 9 PM $ 0.0004
+0.34%
$ 17.9 million $ 1.38 million
Nov 30, 8 PM $ 0.000398
-0.62%
$ 17.87 million $ 1.38 million
Nov 30, 7 PM $ 0.000401
+0.22%
$ 17.95 million $ 1.37 million
Nov 30, 6 PM $ 0.0004
-0.39%
$ 17.91 million $ 1.36 million
Nov 30, 5 PM $ 0.000402
-0.09%
$ 17.98 million $ 1.37 million
Nov 30, 4 PM $ 0.000402
-1.02%
$ 18 million $ 1.39 million
Nov 30, 3 PM $ 0.000406
+0.69%
$ 18.18 million $ 1.39 million
Nov 30, 2 PM $ 0.000403
+0.45%
$ 18.06 million $ 882,947
Nov 30, 1 PM $ 0.000401
+0.22%
$ 17.98 million $ 871,159
Nov 30, 12 PM $ 0.000401
+0.26%
$ 17.94 million $ 880,412
Nov 30, 11 AM $ 0.0004
+0.06%
$ 17.89 million $ 884,325
Nov 30, 10 AM $ 0.000399
+0.25%
$ 17.88 million $ 887,767
Nov 30, 9 AM $ 0.000398
-0.75%
$ 17.84 million $ 885,019
Nov 30, 8 AM $ 0.000401
-0.17%
$ 17.97 million $ 1.2 million
Nov 30, 7 AM $ 0.000402
-0.23%
$ 18 million $ 1.21 million
Nov 30, 6 AM $ 0.000403
+0.31%
$ 18.04 million $ 1.24 million
Nov 30, 5 AM $ 0.000402
-0.45%
$ 17.99 million $ 1.65 million
Nov 30, 4 AM $ 0.000403
+0.44%
$ 18.07 million $ 1.65 million
Nov 30, 3 AM $ 0.000402
-0.14%
$ 17.99 million $ 1.63 million
Nov 30, 2 AM $ 0.000402
-0.54%
$ 17.99 million $ 1.62 million
Nov 30, 1 AM $ 0.000404
+1.91%
$ 18.06 million $ 1.64 million
Nov 30, 12 AM $ 0.000397
+0.03%
$ 17.77 million $ 1.64 million
Nov 29, 11 PM $ 0.000397
+0.28%
$ 17.77 million $ 1.21 million
Nov 29, 10 PM $ 0.000396
-0.20%
$ 17.72 million $ 1.2 million
Nov 29, 9 PM $ 0.000396
+0.07%
$ 17.76 million $ 1.2 million
Nov 29, 8 PM $ 0.000396
+0.24%
$ 17.74 million $ 1.2 million
Nov 29, 7 PM $ 0.000395
+0.30%
$ 17.7 million $ 1.21 million
Nov 29, 6 PM $ 0.000394
-0.47%
$ 17.65 million $ 1.25 million
Nov 29, 5 PM $ 0.000396
-0.20%
$ 17.73 million $ 1.29 million
Nov 29, 4 PM $ 0.000397
-1.74%
$ 17.77 million $ 1.28 million
Nov 29, 3 PM $ 0.000404
-0.13%
$ 18.08 million $ 1.28 million
Nov 29, 2 PM $ 0.000404
+0.09%
$ 18.1 million $ 1.55 million
Nov 29, 1 PM $ 0.000404
+0.01%
$ 18.12 million $ 1.56 million
Nov 29, 12 PM $ 0.000404
+0.49%
$ 18.08 million $ 1.58 million
Nov 29, 11 AM $ 0.000402
+0.34%
$ 18.02 million $ 1.58 million
Nov 29, 10 AM $ 0.000401
-0.26%
$ 17.95 million $ 1.57 million
Nov 29, 9 AM $ 0.000402
-0.49%
$ 17.99 million $ 1.57 million
Nov 29, 8 AM $ 0.000404
+0.03%
$ 18.04 million $ 1.25 million
Nov 29, 7 AM $ 0.000403
-0.20%
$ 18.12 million $ 1.25 million
Nov 29, 6 AM $ 0.000404
-0.19%
$ 18.1 million $ 1.24 million
Nov 29, 5 AM $ 0.000405
+0.08%
$ 18.14 million $ 1.24 million
Nov 29, 4 AM $ 0.000405
+0.59%
$ 18.11 million $ 1.22 million
Nov 29, 3 AM $ 0.000402
-0.09%
$ 18.02 million $ 1.22 million
Nov 29, 2 AM $ 0.000403
+0.69%
$ 18.03 million $ 1.23 million
Nov 29, 1 AM $ 0.0004
+0.26%
$ 18 million $ 1.19 million
Nov 29, 12 AM $ 0.000399
-0.34%
$ 17.86 million $ 1.2 million
Nov 28, 11 PM $ 0.0004
+0.26%
$ 17.93 million $ 1.2 million