Access Protocol Historical Data

ACS Page 91
Download
Date Close Price change Market cap Trading volume
Oct 20, 6 PM $ 0.000681
-0.63%
$ 29.88 million $ 1.07 million
Oct 20, 5 PM $ 0.000685
-0.57%
$ 30.07 million $ 1.09 million
Oct 20, 4 PM $ 0.000689
-0.09%
$ 30.24 million $ 1.11 million
Oct 20, 3 PM $ 0.00069
-1.07%
$ 30.26 million $ 1.13 million
Oct 20, 2 PM $ 0.000697
+0.62%
$ 30.59 million $ 1.22 million
Oct 20, 1 PM $ 0.000693
+0.00%
$ 30.42 million $ 1.26 million
Oct 20, 12 PM $ 0.000693
-1.97%
$ 30.39 million $ 1.25 million
Oct 20, 11 AM $ 0.000706
-0.30%
$ 31 million $ 1.24 million
Oct 20, 10 AM $ 0.000709
-0.02%
$ 31.04 million $ 1.29 million
Oct 20, 9 AM $ 0.000709
+0.45%
$ 31.1 million $ 1.29 million
Oct 20, 8 AM $ 0.000705
-0.70%
$ 30.96 million $ 1.36 million
Oct 20, 7 AM $ 0.00071
-1.11%
$ 31.17 million $ 1.35 million
Oct 20, 6 AM $ 0.000718
+1.14%
$ 31.53 million $ 1.3 million
Oct 20, 5 AM $ 0.00071
+0.13%
$ 31.18 million $ 1.24 million
Oct 20, 4 AM $ 0.000709
+0.45%
$ 31.12 million $ 1.24 million
Oct 20, 3 AM $ 0.000706
+1.28%
$ 30.99 million $ 1.23 million
Oct 20, 2 AM $ 0.000697
+0.49%
$ 30.6 million $ 1.34 million
Oct 20, 1 AM $ 0.000694
-0.91%
$ 30.45 million $ 1.37 million
Oct 20, 12 AM $ 0.0007
-0.22%
$ 30.73 million $ 1.41 million
Oct 19, 11 PM $ 0.000702
-0.89%
$ 30.8 million $ 1.57 million
Oct 19, 10 PM $ 0.000708
-0.27%
$ 31.07 million $ 1.67 million
Oct 19, 9 PM $ 0.00071
-0.14%
$ 31.16 million $ 1.68 million
Oct 19, 8 PM $ 0.000711
+0.21%
$ 31.2 million $ 1.65 million
Oct 19, 7 PM $ 0.000709
-0.19%
$ 31.12 million $ 1.67 million
Oct 19, 6 PM $ 0.000711
-0.76%
$ 31.19 million $ 1.68 million
Oct 19, 5 PM $ 0.000716
+1.36%
$ 31.43 million $ 1.68 million
Oct 19, 4 PM $ 0.000707
-0.06%
$ 31.01 million $ 1.67 million
Oct 19, 3 PM $ 0.000707
-2.39%
$ 31.03 million $ 1.84 million
Oct 19, 2 PM $ 0.000725
-0.34%
$ 31.79 million $ 2.82 million
Oct 19, 1 PM $ 0.000727
+0.25%
$ 31.9 million $ 2.86 million
Oct 19, 12 PM $ 0.000725
-0.78%
$ 31.82 million $ 2.88 million
Oct 19, 11 AM $ 0.000731
+0.14%
$ 32.07 million $ 2.93 million
Oct 19, 10 AM $ 0.00073
-1.05%
$ 32.24 million $ 2.94 million
Oct 19, 9 AM $ 0.000738
+0.57%
$ 32.3 million $ 2.96 million
Oct 19, 8 AM $ 0.000733
-0.16%
$ 32.19 million $ 3.02 million
Oct 19, 7 AM $ 0.000735
-0.01%
$ 32.24 million $ 3.08 million
Oct 19, 6 AM $ 0.000735
-0.80%
$ 32.24 million $ 3.28 million
Oct 19, 5 AM $ 0.00074
-3.51%
$ 32.49 million $ 3.33 million
Oct 19, 4 AM $ 0.000767
-0.89%
$ 33.67 million $ 1.89 million
Oct 19, 3 AM $ 0.000774
+0.44%
$ 33.97 million $ 1.99 million
Oct 19, 2 AM $ 0.000771
-1.36%
$ 33.83 million $ 1.92 million
Oct 19, 1 AM $ 0.000781
+1.20%
$ 34.29 million $ 2.06 million
Oct 19, 12 AM $ 0.000767
-1.37%
$ 33.68 million $ 2.26 million
Oct 18, 11 PM $ 0.000782
+3.95%
$ 34.3 million $ 2.59 million
Oct 18, 10 PM $ 0.000751
+0.25%
$ 32.96 million $ 3.42 million
Oct 18, 9 PM $ 0.000757
+3.75%
$ 33.21 million $ 3.82 million
Oct 18, 8 PM $ 0.000729
-2.15%
$ 32.01 million $ 6.8 million
Oct 18, 7 PM $ 0.000745
-0.93%
$ 32.71 million $ 4.09 million
Oct 18, 6 PM $ 0.000752
+2.96%
$ 33.02 million $ 4.11 million
Oct 18, 5 PM $ 0.000731
-0.28%
$ 32.07 million $ 7.38 million