Access Protocol Historical Data

ACS Page 81
Download
Date Close Price change Market cap Trading volume
Feb 21, 12 AM $ 0.000183
+0.18%
$ 8.61 million $ 516,303
Feb 20, 11 PM $ 0.000182
+0.68%
$ 8.58 million $ 513,283
Feb 20, 10 PM $ 0.000181
+0.27%
$ 8.53 million $ 496,680
Feb 20, 9 PM $ 0.00018
-0.77%
$ 8.51 million $ 487,354
Feb 20, 8 PM $ 0.000182
+0.16%
$ 8.58 million $ 469,125
Feb 20, 7 PM $ 0.000182
+0.11%
$ 8.56 million $ 481,065
Feb 20, 6 PM $ 0.000181
+0.36%
$ 8.55 million $ 481,543
Feb 20, 5 PM $ 0.000181
-1.58%
$ 8.52 million $ 492,153
Feb 20, 4 PM $ 0.000184
+1.00%
$ 8.66 million $ 504,607
Feb 20, 3 PM $ 0.000182
-0.81%
$ 8.57 million $ 487,597
Feb 20, 2 PM $ 0.000183
+0.86%
$ 8.64 million $ 534,148
Feb 20, 1 PM $ 0.000182
-0.36%
$ 8.57 million $ 528,064
Feb 20, 12 PM $ 0.000182
+0.49%
$ 8.6 million $ 532,424
Feb 20, 11 AM $ 0.000181
-0.35%
$ 8.56 million $ 532,010
Feb 20, 10 AM $ 0.000182
-0.02%
$ 8.59 million $ 553,254
Feb 20, 9 AM $ 0.000182
+0.03%
$ 8.59 million $ 555,831
Feb 20, 8 AM $ 0.000182
-0.56%
$ 8.59 million $ 557,115
Feb 20, 7 AM $ 0.000183
-0.49%
$ 8.63 million $ 535,739
Feb 20, 6 AM $ 0.000184
-0.33%
$ 8.68 million $ 548,847
Feb 20, 5 AM $ 0.000185
+0.28%
$ 8.7 million $ 531,785
Feb 20, 4 AM $ 0.000184
-0.66%
$ 8.68 million $ 535,459
Feb 20, 3 AM $ 0.000185
+0.46%
$ 8.74 million $ 540,076
Feb 20, 2 AM $ 0.000184
-0.59%
$ 8.7 million $ 539,887
Feb 20, 1 AM $ 0.000186
+0.04%
$ 8.75 million $ 536,740
Feb 20, 12 AM $ 0.000185
+0.46%
$ 8.75 million $ 532,689
Feb 19, 11 PM $ 0.000185
+0.50%
$ 8.7 million $ 535,782
Feb 19, 10 PM $ 0.000184
+0.08%
$ 8.66 million $ 541,438
Feb 19, 9 PM $ 0.000184
-0.10%
$ 8.65 million $ 549,030
Feb 19, 8 PM $ 0.000184
+0.13%
$ 8.66 million $ 576,010
Feb 19, 7 PM $ 0.000184
+1.20%
$ 8.65 million $ 568,982
Feb 19, 6 PM $ 0.000181
-0.48%
$ 8.55 million $ 566,176
Feb 19, 5 PM $ 0.000182
+0.63%
$ 8.59 million $ 560,059
Feb 19, 4 PM $ 0.000181
-0.23%
$ 8.53 million $ 550,554
Feb 19, 3 PM $ 0.000181
+0.26%
$ 8.56 million $ 549,359
Feb 19, 2 PM $ 0.000181
-1.03%
$ 8.54 million $ 605,280
Feb 19, 1 PM $ 0.000183
-0.23%
$ 8.62 million $ 604,130
Feb 19, 12 PM $ 0.000183
-0.72%
$ 8.64 million $ 597,804
Feb 19, 11 AM $ 0.000185
+0.48%
$ 8.71 million $ 580,862
Feb 19, 10 AM $ 0.000184
+0.22%
$ 8.67 million $ 583,448
Feb 19, 9 AM $ 0.000183
-0.14%
$ 8.65 million $ 618,908
Feb 19, 8 AM $ 0.000184
-0.72%
$ 8.66 million $ 632,745
Feb 19, 7 AM $ 0.000185
+0.26%
$ 8.72 million $ 636,375
Feb 19, 6 AM $ 0.000184
+0.87%
$ 8.7 million $ 636,857
Feb 19, 5 AM $ 0.000183
-0.79%
$ 8.62 million $ 640,244
Feb 19, 4 AM $ 0.000184
+0.90%
$ 8.69 million $ 637,799
Feb 19, 3 AM $ 0.000183
+0.15%
$ 8.61 million $ 630,947
Feb 19, 2 AM $ 0.000182
+0.24%
$ 8.6 million $ 625,710
Feb 19, 1 AM $ 0.000182
-0.38%
$ 8.58 million $ 631,737
Feb 19, 12 AM $ 0.000183
+0.67%
$ 8.61 million $ 631,414
Feb 18, 11 PM $ 0.000182
+0.13%
$ 8.49 million $ 633,276