Access Protocol Historical Data

ACS Page 76
Download
Date Close Price change Market cap Trading volume
Nov 18, 8 PM $ 0.000475
-0.62%
$ 21.11 million $ 947,330
Nov 18, 7 PM $ 0.000478
-0.25%
$ 21.24 million $ 957,278
Nov 18, 6 PM $ 0.000479
+0.30%
$ 21.29 million $ 1.04 million
Nov 18, 5 PM $ 0.000478
-0.42%
$ 21.23 million $ 1.08 million
Nov 18, 4 PM $ 0.00048
+0.13%
$ 21.32 million $ 1.08 million
Nov 18, 3 PM $ 0.000479
-0.40%
$ 21.29 million $ 1.06 million
Nov 18, 2 PM $ 0.000481
-0.28%
$ 21.38 million $ 1.04 million
Nov 18, 1 PM $ 0.000482
-0.11%
$ 21.43 million $ 1.05 million
Nov 18, 12 PM $ 0.000483
+0.15%
$ 21.46 million $ 1.12 million
Nov 18, 11 AM $ 0.000482
+0.24%
$ 21.43 million $ 1.11 million
Nov 18, 10 AM $ 0.000481
+1.50%
$ 21.38 million $ 1.1 million
Nov 18, 9 AM $ 0.000474
+0.46%
$ 21.06 million $ 1.08 million
Nov 18, 8 AM $ 0.000472
+0.87%
$ 20.96 million $ 1.07 million
Nov 18, 7 AM $ 0.000468
+0.40%
$ 20.78 million $ 1 million
Nov 18, 6 AM $ 0.000466
-0.37%
$ 20.7 million $ 1.02 million
Nov 18, 5 AM $ 0.000468
-0.12%
$ 20.81 million $ 1.02 million
Nov 18, 4 AM $ 0.000468
-0.66%
$ 20.8 million $ 1.02 million
Nov 18, 3 AM $ 0.000471
-0.26%
$ 20.94 million $ 1.01 million
Nov 18, 2 AM $ 0.000472
-0.39%
$ 20.99 million $ 991,545
Nov 18, 1 AM $ 0.000474
-0.25%
$ 21.07 million $ 961,889
Nov 18, 12 AM $ 0.000475
-1.74%
$ 21.12 million $ 951,509
Nov 17, 11 PM $ 0.000484
+0.71%
$ 21.5 million $ 944,162
Nov 17, 10 PM $ 0.00048
+0.58%
$ 21.35 million $ 937,418
Nov 17, 9 PM $ 0.000478
-0.16%
$ 21.23 million $ 929,814
Nov 17, 8 PM $ 0.000478
+1.93%
$ 21.26 million $ 924,708
Nov 17, 7 PM $ 0.00047
-3.73%
$ 20.88 million $ 925,782
Nov 17, 6 PM $ 0.000488
-3.75%
$ 21.69 million $ 853,466
Nov 17, 5 PM $ 0.000507
-0.16%
$ 22.54 million $ 827,794
Nov 17, 4 PM $ 0.000508
-1.21%
$ 22.57 million $ 805,491
Nov 17, 3 PM $ 0.000514
-0.56%
$ 22.85 million $ 829,738
Nov 17, 2 PM $ 0.000517
+0.23%
$ 22.98 million $ 833,748
Nov 17, 1 PM $ 0.000516
-0.85%
$ 22.91 million $ 824,494
Nov 17, 12 PM $ 0.00052
-0.39%
$ 23.12 million $ 826,276
Nov 17, 11 AM $ 0.000522
+0.20%
$ 23.21 million $ 826,796
Nov 17, 10 AM $ 0.000521
-0.32%
$ 23.16 million $ 843,867
Nov 17, 9 AM $ 0.000523
-0.01%
$ 23.24 million $ 843,671
Nov 17, 8 AM $ 0.000523
+0.11%
$ 23.24 million $ 844,679
Nov 17, 7 AM $ 0.000522
-0.18%
$ 23.22 million $ 846,025
Nov 17, 6 AM $ 0.000523
+0.24%
$ 23.26 million $ 835,265
Nov 17, 5 AM $ 0.000522
-0.07%
$ 23.2 million $ 835,891
Nov 17, 4 AM $ 0.000523
-0.07%
$ 23.22 million $ 841,253
Nov 17, 3 AM $ 0.000523
+0.00%
$ 23.23 million $ 843,211
Nov 17, 2 AM $ 0.000523
+0.15%
$ 23.24 million $ 853,805
Nov 17, 1 AM $ 0.000522
-0.34%
$ 23.2 million $ 855,599
Nov 17, 12 AM $ 0.000524
+0.24%
$ 23.28 million $ 848,339
Nov 16, 11 PM $ 0.000523
-0.13%
$ 23.22 million $ 843,383
Nov 16, 10 PM $ 0.000523
-0.05%
$ 23.25 million $ 840,858
Nov 16, 9 PM $ 0.000524
-0.01%
$ 23.26 million $ 839,172
Nov 16, 8 PM $ 0.000524
+0.13%
$ 23.27 million $ 846,928
Nov 16, 7 PM $ 0.000523
+0.04%
$ 23.24 million $ 846,608