Access Protocol Historical Data

ACS Page 75
Download
Date Close Price change Market cap Trading volume
Nov 20, 9 PM $ 0.000468
+1.17%
$ 20.87 million $ 1.7 million
Nov 20, 8 PM $ 0.000462
+0.25%
$ 20.56 million $ 1.71 million
Nov 20, 7 PM $ 0.000461
-0.94%
$ 20.52 million $ 1.72 million
Nov 20, 6 PM $ 0.000466
-1.10%
$ 20.7 million $ 1.7 million
Nov 20, 5 PM $ 0.000471
-0.03%
$ 20.93 million $ 1.7 million
Nov 20, 4 PM $ 0.000471
-2.34%
$ 20.93 million $ 1.7 million
Nov 20, 3 PM $ 0.000482
+0.61%
$ 21.43 million $ 1.59 million
Nov 20, 2 PM $ 0.000479
+0.19%
$ 21.3 million $ 1.58 million
Nov 20, 1 PM $ 0.000478
+0.13%
$ 21.26 million $ 1.55 million
Nov 20, 12 PM $ 0.000478
-0.32%
$ 21.23 million $ 1.59 million
Nov 20, 11 AM $ 0.000479
+0.69%
$ 21.27 million $ 1.75 million
Nov 20, 10 AM $ 0.000476
-4.25%
$ 21.16 million $ 1.75 million
Nov 20, 9 AM $ 0.000497
+2.95%
$ 22.09 million $ 1.65 million
Nov 20, 8 AM $ 0.000483
+0.24%
$ 21.46 million $ 1.51 million
Nov 20, 7 AM $ 0.000482
-0.19%
$ 21.41 million $ 1.5 million
Nov 20, 6 AM $ 0.000483
-0.29%
$ 21.45 million $ 1.5 million
Nov 20, 5 AM $ 0.000484
+0.19%
$ 21.52 million $ 1.5 million
Nov 20, 4 AM $ 0.000483
+0.12%
$ 21.48 million $ 1.53 million
Nov 20, 3 AM $ 0.000483
-0.54%
$ 21.5 million $ 1.5 million
Nov 20, 2 AM $ 0.000485
+1.27%
$ 21.57 million $ 1.49 million
Nov 20, 1 AM $ 0.000479
+0.43%
$ 21.3 million $ 1.46 million
Nov 20, 12 AM $ 0.000477
+0.70%
$ 21.2 million $ 1.35 million
Nov 19, 11 PM $ 0.000474
+1.17%
$ 21.17 million $ 1.34 million
Nov 19, 10 PM $ 0.000468
+0.20%
$ 20.81 million $ 1.06 million
Nov 19, 9 PM $ 0.000467
+1.80%
$ 20.77 million $ 1.06 million
Nov 19, 8 PM $ 0.000459
-0.37%
$ 20.4 million $ 1.05 million
Nov 19, 7 PM $ 0.000461
-0.48%
$ 20.48 million $ 1.03 million
Nov 19, 6 PM $ 0.000463
-0.96%
$ 20.58 million $ 1.04 million
Nov 19, 5 PM $ 0.000467
-0.98%
$ 20.78 million $ 1.03 million
Nov 19, 4 PM $ 0.000472
-0.06%
$ 20.98 million $ 1.03 million
Nov 19, 3 PM $ 0.000472
-0.53%
$ 20.99 million $ 1.06 million
Nov 19, 2 PM $ 0.000475
-0.49%
$ 21.06 million $ 1.07 million
Nov 19, 1 PM $ 0.000477
-0.97%
$ 21.21 million $ 1.05 million
Nov 19, 12 PM $ 0.000482
-0.73%
$ 21.41 million $ 974,350
Nov 19, 11 AM $ 0.000485
+2.23%
$ 21.57 million $ 819,816
Nov 19, 10 AM $ 0.000475
+0.00%
$ 21.06 million $ 802,423
Nov 19, 9 AM $ 0.000475
-0.68%
$ 21.1 million $ 817,889
Nov 19, 8 AM $ 0.000478
-0.53%
$ 21.28 million $ 827,200
Nov 19, 7 AM $ 0.000481
+1.68%
$ 21.36 million $ 887,243
Nov 19, 6 AM $ 0.000473
+0.89%
$ 21.04 million $ 879,405
Nov 19, 5 AM $ 0.000469
-2.31%
$ 20.82 million $ 878,012
Nov 19, 4 AM $ 0.00048
-0.23%
$ 21.31 million $ 853,793
Nov 19, 3 AM $ 0.000481
-0.04%
$ 21.36 million $ 858,285
Nov 19, 2 AM $ 0.000481
+0.33%
$ 21.33 million $ 868,123
Nov 19, 1 AM $ 0.000479
+1.11%
$ 21.3 million $ 868,612
Nov 19, 12 AM $ 0.000474
-0.33%
$ 21.13 million $ 920,892
Nov 18, 11 PM $ 0.000476
+0.21%
$ 21.14 million $ 925,100
Nov 18, 10 PM $ 0.000475
+0.20%
$ 21.1 million $ 929,112
Nov 18, 9 PM $ 0.000474
-0.09%
$ 21.05 million $ 932,410
Nov 18, 8 PM $ 0.000475
-0.62%
$ 21.11 million $ 947,330