Access Protocol Historical Data

ACS Page 93
Download
Date Close Price change Market cap Trading volume
Oct 16, 4 PM $ 0.00081
-1.61%
$ 35.55 million $ 36.15 million
Oct 16, 3 PM $ 0.000822
-6.34%
$ 35.93 million $ 31.34 million
Oct 16, 2 PM $ 0.000878
-10.14%
$ 38.68 million $ 30.3 million
Oct 16, 1 PM $ 0.00105
+10.26%
$ 45.95 million $ 18.86 million
Oct 16, 12 PM $ 0.000939
+14.83%
$ 40.63 million $ 21.64 million
Oct 16, 11 AM $ 0.000828
-2.86%
$ 36.33 million $ 15.11 million
Oct 16, 10 AM $ 0.000853
+8.34%
$ 37.48 million $ 17.25 million
Oct 16, 9 AM $ 0.000787
+2.76%
$ 34.53 million $ 15.73 million
Oct 16, 8 AM $ 0.000766
+2.98%
$ 33.59 million $ 14.88 million
Oct 16, 7 AM $ 0.000744
-3.78%
$ 32.63 million $ 14.1 million
Oct 16, 6 AM $ 0.000768
+2.26%
$ 33.7 million $ 14.23 million
Oct 16, 5 AM $ 0.000752
+0.61%
$ 32.82 million $ 13.23 million
Oct 16, 4 AM $ 0.000747
-1.39%
$ 32.75 million $ 12.77 million
Oct 16, 3 AM $ 0.000757
-6.02%
$ 33.22 million $ 7.18 million
Oct 16, 2 AM $ 0.000805
-5.02%
$ 35.32 million $ 6.78 million
Oct 16, 1 AM $ 0.000848
-1.10%
$ 37.16 million $ 9.82 million
Oct 16, 12 AM $ 0.000859
-6.95%
$ 37.62 million $ 8.98 million
Oct 15, 11 PM $ 0.000924
+0.85%
$ 40.49 million $ 4.11 million
Oct 15, 10 PM $ 0.000912
+26.94%
$ 39.19 million $ 4.61 million
Oct 15, 9 PM $ 0.000714
+16.60%
$ 31.3 million $ 1.26 million
Oct 15, 8 PM $ 0.000612
+1.09%
$ 26.84 million $ 611,554
Oct 15, 7 PM $ 0.000606
+0.21%
$ 26.54 million $ 601,666
Oct 15, 6 PM $ 0.000604
-0.32%
$ 26.49 million $ 594,479
Oct 15, 5 PM $ 0.000606
+0.65%
$ 26.58 million $ 587,943
Oct 15, 4 PM $ 0.000602
-0.87%
$ 26.41 million $ 579,552
Oct 15, 3 PM $ 0.000608
-1.01%
$ 26.64 million $ 580,207
Oct 15, 2 PM $ 0.000614
-0.47%
$ 26.91 million $ 589,496
Oct 15, 1 PM $ 0.000617
-0.73%
$ 27.04 million $ 589,718
Oct 15, 12 PM $ 0.000621
-0.12%
$ 27.23 million $ 567,919
Oct 15, 11 AM $ 0.000622
-0.43%
$ 27.27 million $ 557,424
Oct 15, 10 AM $ 0.000625
-0.22%
$ 27.39 million $ 564,274
Oct 15, 9 AM $ 0.000626
-0.06%
$ 27.45 million $ 593,405
Oct 15, 8 AM $ 0.000626
+0.66%
$ 27.46 million $ 595,624
Oct 15, 7 AM $ 0.000622
-0.01%
$ 27.28 million $ 588,684
Oct 15, 6 AM $ 0.000622
+1.33%
$ 27.3 million $ 601,473
Oct 15, 5 AM $ 0.000614
+0.70%
$ 26.91 million $ 604,606
Oct 15, 4 AM $ 0.00061
-0.57%
$ 26.75 million $ 500,405
Oct 15, 3 AM $ 0.000614
-0.28%
$ 26.9 million $ 506,880
Oct 15, 2 AM $ 0.000615
+0.47%
$ 26.98 million $ 494,962
Oct 15, 1 AM $ 0.000612
+0.53%
$ 26.85 million $ 584,651
Oct 15, 12 AM $ 0.000609
+0.00%
$ 26.71 million $ 582,921
Oct 14, 11 PM $ 0.000609
+0.45%
$ 26.71 million $ 584,188
Oct 14, 10 PM $ 0.000606
+1.28%
$ 26.59 million $ 579,711
Oct 14, 9 PM $ 0.000599
-0.23%
$ 26.26 million $ 579,487
Oct 14, 8 PM $ 0.0006
-0.45%
$ 26.32 million $ 577,796
Oct 14, 7 PM $ 0.000603
+0.31%
$ 26.44 million $ 575,912
Oct 14, 6 PM $ 0.000601
-0.27%
$ 26.35 million $ 577,327
Oct 14, 5 PM $ 0.000603
+0.03%
$ 26.42 million $ 577,989
Oct 14, 4 PM $ 0.000602
+0.72%
$ 26.41 million $ 578,905
Oct 14, 3 PM $ 0.000598
+0.03%
$ 26.2 million $ 574,456