Access Protocol Historical Data

ACS Page 71
Download
Date Close Price change Market cap Trading volume
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
Nov 28, 10 PM $ 0.000399
+0.31%
$ 17.88 million $ 1.22 million
Nov 28, 9 PM $ 0.000398
-0.34%
$ 17.82 million $ 1.22 million
Nov 28, 8 PM $ 0.000399
+0.33%
$ 17.88 million $ 1.26 million
Nov 28, 7 PM $ 0.000398
-0.79%
$ 17.83 million $ 1.26 million
Nov 28, 6 PM $ 0.000401
+0.56%
$ 18.03 million $ 1.58 million
Nov 28, 5 PM $ 0.000398
-1.29%
$ 17.81 million $ 1.67 million
Nov 28, 4 PM $ 0.000404
-1.13%
$ 18.07 million $ 1.71 million
Nov 28, 3 PM $ 0.000408
-0.41%
$ 18.28 million $ 1.72 million
Nov 28, 2 PM $ 0.00041
+0.48%
$ 18.35 million $ 1.82 million
Nov 28, 1 PM $ 0.000408
+0.83%
$ 18.23 million $ 1.81 million
Nov 28, 12 PM $ 0.000405
+0.29%
$ 18.12 million $ 1.83 million
Nov 28, 11 AM $ 0.000403
-0.03%
$ 18.05 million $ 1.84 million
Nov 28, 10 AM $ 0.000403
-0.01%
$ 18.07 million $ 2.1 million
Nov 28, 9 AM $ 0.000404
+0.03%
$ 18.07 million $ 2.11 million
Nov 28, 8 AM $ 0.000403
-1.21%
$ 18.07 million $ 2.13 million
Nov 28, 7 AM $ 0.000408
+0.59%
$ 18.27 million $ 2.13 million
Nov 28, 6 AM $ 0.000406
-0.19%
$ 18.18 million $ 2.18 million
Nov 28, 5 AM $ 0.000407
+0.55%
$ 18.22 million $ 2.27 million
Nov 28, 4 AM $ 0.000405
+0.22%
$ 18.12 million $ 2.27 million
Nov 28, 3 AM $ 0.000404
+0.08%
$ 18.06 million $ 2.3 million
Nov 28, 2 AM $ 0.000403
-0.12%
$ 18.05 million $ 2.33 million
Nov 28, 1 AM $ 0.000404
-0.32%
$ 18.09 million $ 2.37 million
Nov 28, 12 AM $ 0.000405
-0.31%
$ 18.15 million $ 2.37 million
Nov 27, 11 PM $ 0.000407
-0.85%
$ 18.21 million $ 2.39 million
Nov 27, 10 PM $ 0.00041
+0.83%
$ 18.35 million $ 2.38 million
Nov 27, 9 PM $ 0.000407
-0.19%
$ 18.21 million $ 2.39 million
Nov 27, 8 PM $ 0.000407
+1.59%
$ 18.25 million $ 2.34 million
Nov 27, 7 PM $ 0.000401
-8.42%
$ 17.96 million $ 2.31 million
Nov 27, 6 PM $ 0.000438
+7.98%
$ 19.31 million $ 1.96 million
Nov 27, 5 PM $ 0.000405
-2.30%
$ 18.16 million $ 1.79 million
Nov 27, 4 PM $ 0.000415
+0.80%
$ 18.59 million $ 1.75 million
Nov 27, 3 PM $ 0.000412
+1.77%
$ 18.44 million $ 1.72 million
Nov 27, 2 PM $ 0.000405
+0.10%
$ 18.15 million $ 1.35 million
Nov 27, 1 PM $ 0.000404
-0.90%
$ 18.04 million $ 1.36 million
Nov 27, 12 PM $ 0.000408
+1.64%
$ 18.2 million $ 1.31 million
Nov 27, 11 AM $ 0.000401
-3.34%
$ 17.9 million $ 1.31 million
Nov 27, 10 AM $ 0.000415
-1.65%
$ 18.53 million $ 1.05 million
Nov 27, 9 AM $ 0.000422
-1.58%
$ 18.83 million $ 1.04 million
Nov 27, 8 AM $ 0.000429
-0.12%
$ 19.12 million $ 1.03 million
Nov 27, 7 AM $ 0.000429
-1.68%
$ 19.15 million $ 1.04 million
Nov 27, 6 AM $ 0.000437
+1.95%
$ 19.48 million $ 996,290
Nov 27, 5 AM $ 0.000428
-0.09%
$ 19.08 million $ 902,747
Nov 27, 4 AM $ 0.000429
+1.13%
$ 19.18 million $ 906,695
Nov 27, 3 AM $ 0.000424
+0.53%
$ 18.93 million $ 884,969
Nov 27, 2 AM $ 0.000422
+0.87%
$ 18.81 million $ 870,534
Nov 27, 1 AM $ 0.000418
+0.28%
$ 18.65 million $ 829,312
Nov 27, 12 AM $ 0.000417
-0.13%
$ 18.6 million $ 807,072
Nov 26, 11 PM $ 0.000417
-0.01%
$ 18.6 million $ 790,653