Access Protocol Historical Data

ACS Page 74
Download
Date Close Price change Market cap Trading volume
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
Nov 22, 8 PM $ 0.000411
+0.12%
$ 18.32 million $ 919,823
Nov 22, 7 PM $ 0.00041
+0.74%
$ 18.3 million $ 903,874
Nov 22, 6 PM $ 0.000407
-0.32%
$ 18.16 million $ 908,675
Nov 22, 5 PM $ 0.000408
-0.28%
$ 18.22 million $ 1.13 million
Nov 22, 4 PM $ 0.00041
-0.16%
$ 18.32 million $ 1.17 million
Nov 22, 3 PM $ 0.00041
-0.35%
$ 18.3 million $ 1.2 million
Nov 22, 2 PM $ 0.000412
+0.48%
$ 18.36 million $ 1.17 million
Nov 22, 1 PM $ 0.00041
-0.43%
$ 18.28 million $ 1.19 million
Nov 22, 12 PM $ 0.000411
-0.57%
$ 18.39 million $ 1.21 million
Nov 22, 11 AM $ 0.000414
-0.13%
$ 18.45 million $ 1.22 million
Nov 22, 10 AM $ 0.000414
-0.06%
$ 18.5 million $ 1.25 million
Nov 22, 9 AM $ 0.000414
+0.15%
$ 18.49 million $ 1.28 million
Nov 22, 8 AM $ 0.000414
-0.76%
$ 18.46 million $ 1.3 million
Nov 22, 7 AM $ 0.000417
-0.10%
$ 18.6 million $ 1.37 million
Nov 22, 6 AM $ 0.000417
-0.29%
$ 18.62 million $ 1.4 million
Nov 22, 5 AM $ 0.000419
+0.07%
$ 18.68 million $ 1.4 million
Nov 22, 4 AM $ 0.000418
-0.05%
$ 18.67 million $ 1.42 million
Nov 22, 3 AM $ 0.000419
-0.56%
$ 18.67 million $ 1.45 million
Nov 22, 2 AM $ 0.000421
-0.72%
$ 18.78 million $ 1.46 million
Nov 22, 1 AM $ 0.000424
-0.80%
$ 18.92 million $ 1.47 million
Nov 22, 12 AM $ 0.000427
-0.81%
$ 19.04 million $ 1.49 million
Nov 21, 11 PM $ 0.000431
+3.39%
$ 19.22 million $ 1.47 million
Nov 21, 10 PM $ 0.000417
-0.07%
$ 18.61 million $ 1.45 million
Nov 21, 9 PM $ 0.000417
-0.14%
$ 18.61 million $ 1.44 million
Nov 21, 8 PM $ 0.000418
-0.53%
$ 18.65 million $ 1.41 million
Nov 21, 7 PM $ 0.00042
-0.40%
$ 18.71 million $ 1.43 million
Nov 21, 6 PM $ 0.000422
-0.48%
$ 18.8 million $ 1.44 million
Nov 21, 5 PM $ 0.000424
+0.45%
$ 18.9 million $ 1.24 million
Nov 21, 4 PM $ 0.000422
+0.57%
$ 18.81 million $ 1.21 million
Nov 21, 3 PM $ 0.000419
-0.88%
$ 18.71 million $ 1.27 million
Nov 21, 2 PM $ 0.000423
+1.00%
$ 18.83 million $ 1.28 million
Nov 21, 1 PM $ 0.000419
-0.73%
$ 18.69 million $ 1.29 million
Nov 21, 12 PM $ 0.000422
+0.41%
$ 18.75 million $ 1.28 million
Nov 21, 11 AM $ 0.00042
+0.84%
$ 18.68 million $ 1.26 million
Nov 21, 10 AM $ 0.000417
-1.83%
$ 18.47 million $ 1.24 million
Nov 21, 9 AM $ 0.000425
-1.59%
$ 18.87 million $ 1.35 million
Nov 21, 8 AM $ 0.000431
-1.68%
$ 19.17 million $ 1.44 million
Nov 21, 7 AM $ 0.000439
-2.46%
$ 19.5 million $ 1.39 million
Nov 21, 6 AM $ 0.00045
+0.63%
$ 19.99 million $ 1.37 million
Nov 21, 5 AM $ 0.000447
+0.08%
$ 19.9 million $ 1.37 million
Nov 21, 4 AM $ 0.000447
-0.58%
$ 19.87 million $ 1.34 million
Nov 21, 3 AM $ 0.00045
-1.41%
$ 19.99 million $ 1.33 million
Nov 21, 2 AM $ 0.000456
-0.45%
$ 20.27 million $ 1.32 million
Nov 21, 1 AM $ 0.000458
+0.63%
$ 20.36 million $ 1.34 million
Nov 21, 12 AM $ 0.000455
+0.06%
$ 20.24 million $ 1.33 million
Nov 20, 11 PM $ 0.000455
-2.22%
$ 20.23 million $ 1.35 million
Nov 20, 10 PM $ 0.000466
-0.48%
$ 20.7 million $ 1.7 million
Nov 20, 9 PM $ 0.000468
+1.17%
$ 20.87 million $ 1.7 million