Access Protocol Historical Data

ACS Page 92
Download
Date Close Price change Market cap Trading volume
Oct 18, 5 PM $ 0.000731
-0.28%
$ 32.07 million $ 7.38 million
Oct 18, 4 PM $ 0.000733
-6.17%
$ 32.15 million $ 7.38 million
Oct 18, 3 PM $ 0.000781
+11.12%
$ 34.27 million $ 4.14 million
Oct 18, 2 PM $ 0.000703
-0.34%
$ 30.84 million $ 6.34 million
Oct 18, 1 PM $ 0.000705
-1.38%
$ 30.94 million $ 6.43 million
Oct 18, 12 PM $ 0.000715
-1.04%
$ 31.5 million $ 6.81 million
Oct 18, 11 AM $ 0.000723
-0.97%
$ 32.63 million $ 3.53 million
Oct 18, 10 AM $ 0.00073
+1.26%
$ 32 million $ 7.03 million
Oct 18, 9 AM $ 0.000721
-4.40%
$ 31.61 million $ 7.08 million
Oct 18, 8 AM $ 0.000756
+1.79%
$ 33.19 million $ 3.72 million
Oct 18, 7 AM $ 0.000743
-3.03%
$ 32.62 million $ 7.37 million
Oct 18, 6 AM $ 0.000766
+1.51%
$ 33.62 million $ 3.74 million
Oct 18, 5 AM $ 0.000755
-1.96%
$ 33.12 million $ 3.94 million
Oct 18, 4 AM $ 0.000776
+1.73%
$ 34.06 million $ 3.78 million
Oct 18, 3 AM $ 0.000763
+0.35%
$ 33.47 million $ 7.66 million
Oct 18, 2 AM $ 0.00076
+0.89%
$ 33.36 million $ 8.16 million
Oct 18, 1 AM $ 0.000754
-8.14%
$ 33.17 million $ 7.24 million
Oct 18, 12 AM $ 0.000836
-5.11%
$ 36.67 million $ 3.71 million
Oct 17, 11 PM $ 0.000888
+13.06%
$ 38.94 million $ 3.63 million
Oct 17, 10 PM $ 0.000785
+0.27%
$ 34.34 million $ 7.15 million
Oct 17, 9 PM $ 0.000783
+3.93%
$ 34.35 million $ 2.64 million
Oct 17, 8 PM $ 0.000753
+5.77%
$ 32.98 million $ 7.63 million
Oct 17, 7 PM $ 0.000712
+1.93%
$ 31.24 million $ 8.09 million
Oct 17, 6 PM $ 0.000699
+1.49%
$ 30.72 million $ 8.91 million
Oct 17, 5 PM $ 0.000689
+0.96%
$ 30.17 million $ 9.37 million
Oct 17, 4 PM $ 0.000682
-0.61%
$ 29.9 million $ 10.4 million
Oct 17, 3 PM $ 0.000686
-1.90%
$ 30.11 million $ 15.02 million
Oct 17, 2 PM $ 0.0007
+1.01%
$ 30.7 million $ 15.97 million
Oct 17, 1 PM $ 0.000693
-7.64%
$ 30.28 million $ 17.68 million
Oct 17, 12 PM $ 0.000749
+3.83%
$ 32.86 million $ 19.36 million
Oct 17, 11 AM $ 0.000721
+3.25%
$ 31.63 million $ 27.37 million
Oct 17, 10 AM $ 0.000698
-0.55%
$ 30.56 million $ 27.92 million
Oct 17, 9 AM $ 0.000702
-1.13%
$ 31.92 million $ 22.69 million
Oct 17, 8 AM $ 0.00071
-0.13%
$ 31.15 million $ 29.37 million
Oct 17, 7 AM $ 0.000711
-4.14%
$ 31.28 million $ 29.49 million
Oct 17, 6 AM $ 0.000742
-4.12%
$ 32.54 million $ 29.79 million
Oct 17, 5 AM $ 0.000774
-4.49%
$ 33.93 million $ 30.88 million
Oct 17, 4 AM $ 0.000814
+1.00%
$ 35.72 million $ 17.35 million
Oct 17, 3 AM $ 0.000812
+3.79%
$ 35.62 million $ 18.24 million
Oct 17, 2 AM $ 0.000781
-0.34%
$ 34.26 million $ 31.75 million
Oct 17, 1 AM $ 0.000784
-5.73%
$ 34.37 million $ 32.61 million
Oct 17, 12 AM $ 0.000841
+0.85%
$ 36.88 million $ 19.61 million
Oct 16, 11 PM $ 0.000834
-5.92%
$ 36.62 million $ 35.52 million
Oct 16, 10 PM $ 0.000886
-5.46%
$ 38.87 million $ 22.21 million
Oct 16, 9 PM $ 0.000957
+0.60%
$ 41.99 million $ 24.09 million
Oct 16, 8 PM $ 0.000952
-0.64%
$ 42.33 million $ 37.47 million
Oct 16, 7 PM $ 0.00094
+6.07%
$ 41.21 million $ 37.38 million
Oct 16, 6 PM $ 0.000886
+0.54%
$ 38.84 million $ 38.75 million
Oct 16, 5 PM $ 0.000881
+8.75%
$ 38.64 million $ 23.37 million
Oct 16, 4 PM $ 0.00081
-1.61%
$ 35.55 million $ 36.15 million