Access Protocol Historical Data

ACS Page 73
Download
Date Close Price change Market cap Trading volume
Nov 24, 10 PM $ 0.000408
-0.94%
$ 18.2 million $ 5 million
Nov 24, 9 PM $ 0.000412
+0.30%
$ 18.38 million $ 4.99 million
Nov 24, 8 PM $ 0.000411
+0.03%
$ 18.33 million $ 4.97 million
Nov 24, 7 PM $ 0.000411
-0.01%
$ 18.31 million $ 4.98 million
Nov 24, 6 PM $ 0.000411
+0.02%
$ 18.32 million $ 4.98 million
Nov 24, 5 PM $ 0.00041
+0.18%
$ 18.31 million $ 4.94 million
Nov 24, 4 PM $ 0.00041
+2.82%
$ 18.26 million $ 4.91 million
Nov 24, 3 PM $ 0.000399
-0.87%
$ 17.84 million $ 4.85 million
Nov 24, 2 PM $ 0.000402
-0.34%
$ 17.93 million $ 4.66 million
Nov 24, 1 PM $ 0.000403
+1.01%
$ 18 million $ 4.63 million
Nov 24, 12 PM $ 0.000399
-0.90%
$ 17.82 million $ 4.62 million
Nov 24, 11 AM $ 0.000403
-0.25%
$ 17.96 million $ 4.58 million
Nov 24, 10 AM $ 0.000404
-1.80%
$ 18.04 million $ 4.55 million
Nov 24, 9 AM $ 0.000412
-3.20%
$ 18.37 million $ 4.55 million
Nov 24, 8 AM $ 0.000425
-2.02%
$ 18.97 million $ 4.48 million
Nov 24, 7 AM $ 0.000434
-1.46%
$ 19.37 million $ 4.41 million
Nov 24, 6 AM $ 0.000441
+1.10%
$ 19.65 million $ 4.13 million
Nov 24, 5 AM $ 0.000436
-0.67%
$ 19.44 million $ 4 million
Nov 24, 4 AM $ 0.000439
-7.65%
$ 19.57 million $ 3.89 million
Nov 24, 3 AM $ 0.000475
-3.23%
$ 21.2 million $ 3.66 million
Nov 24, 2 AM $ 0.000491
+3.08%
$ 21.91 million $ 2.95 million
Nov 24, 1 AM $ 0.000476
+18.11%
$ 21.25 million $ 1.13 million
Nov 24, 12 AM $ 0.000403
+0.38%
$ 17.99 million $ 914,977
Nov 23, 11 PM $ 0.000402
-2.95%
$ 17.92 million $ 934,659
Nov 23, 10 PM $ 0.000414
+0.83%
$ 18.47 million $ 1.04 million
Nov 23, 9 PM $ 0.000411
-0.25%
$ 18.32 million $ 1.16 million
Nov 23, 8 PM $ 0.000412
-0.69%
$ 18.36 million $ 1.19 million
Nov 23, 7 PM $ 0.000415
+1.22%
$ 18.45 million $ 1.19 million
Nov 23, 6 PM $ 0.00041
+0.07%
$ 18.31 million $ 1.17 million
Nov 23, 5 PM $ 0.00041
-1.26%
$ 18.3 million $ 1.17 million
Nov 23, 4 PM $ 0.000415
-0.85%
$ 18.53 million $ 1.18 million
Nov 23, 3 PM $ 0.000419
+1.33%
$ 18.69 million $ 1.19 million
Nov 23, 2 PM $ 0.000414
+0.06%
$ 18.45 million $ 1.2 million
Nov 23, 1 PM $ 0.000413
-0.38%
$ 18.44 million $ 1.2 million
Nov 23, 12 PM $ 0.000415
+0.33%
$ 18.47 million $ 1.19 million
Nov 23, 11 AM $ 0.000414
-1.33%
$ 18.45 million $ 1.19 million
Nov 23, 10 AM $ 0.000419
+4.32%
$ 18.7 million $ 1.2 million
Nov 23, 9 AM $ 0.000402
-0.24%
$ 17.96 million $ 1.11 million
Nov 23, 8 AM $ 0.000403
+0.14%
$ 17.97 million $ 1.1 million
Nov 23, 7 AM $ 0.000402
-1.23%
$ 17.94 million $ 1.08 million
Nov 23, 6 AM $ 0.000407
+1.75%
$ 18.15 million $ 1.11 million
Nov 23, 5 AM $ 0.0004
+1.30%
$ 17.84 million $ 1.09 million
Nov 23, 4 AM $ 0.000395
+1.33%
$ 17.61 million $ 1.09 million
Nov 23, 3 AM $ 0.00039
-2.37%
$ 17.49 million $ 1.08 million
Nov 23, 2 AM $ 0.000399
-0.51%
$ 17.8 million $ 1.05 million
Nov 23, 1 AM $ 0.000401
+2.57%
$ 17.89 million $ 1.05 million
Nov 23, 12 AM $ 0.000391
-0.26%
$ 17.45 million $ 1.02 million
Nov 22, 11 PM $ 0.000392
-3.97%
$ 17.56 million $ 998,640
Nov 22, 10 PM $ 0.000408
-0.73%
$ 18.21 million $ 903,189
Nov 22, 9 PM $ 0.000411
+0.11%
$ 18.34 million $ 909,716