Access Protocol Historical Data

ACS
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.00019
+7.33%
$ 9.18 million $ 1.19 million
Apr 27 $ 0.000177
-0.82%
$ 8.42 million $ 245,780
Apr 20 $ 0.000177
+0.91%
$ 8.47 million $ 3.71 million
Apr 13 $ 0.00018
+2.14%
$ 8.33 million $ 2.97 million
Apr 6 $ 0.00018
+0.68%
$ 8.39 million $ 3.1 million
Mar 30 $ 0.000176
+5.69%
$ 8.49 million $ 3 million
Mar 23 $ 0.00017
-3.07%
$ 7.91 million $ 3.94 million
Mar 16 $ 0.000175
-9.20%
$ 8.31 million $ 4.38 million
Mar 9 $ 0.000193
+9.05%
$ 9.14 million $ 8.26 million
Mar 2 $ 0.000179
-1.06%
$ 8.38 million $ 5.11 million
Feb 23 $ 0.00018
-4.58%
$ 8.52 million $ 5.1 million
Feb 16 $ 0.000184
-4.64%
$ 8.92 million $ 3.29 million
Feb 9 $ 0.000197
-0.15%
$ 9.1 million $ 3.68 million
Feb 2 $ 0.000198
-3.33%
$ 8.98 million $ 11.29 million
Jan 26 $ 0.000211
-20.29%
$ 9.31 million $ 5.63 million
Jan 19 $ 0.000278
-6.70%
$ 12.01 million $ 3.34 million
Jan 12 $ 0.000303
-1.09%
$ 13.53 million $ 4.06 million
Jan 5 $ 0.000312
-1.18%
$ 13.79 million $ 6.46 million
Dec 29 $ 0.000298
-1.06%
$ 14.19 million $ 4.34 million
Dec 22 $ 0.000302
-4.78%
$ 13.51 million $ 5.51 million
Dec 15 $ 0.000322
-4.16%
$ 14.22 million $ 5.15 million
Dec 8 $ 0.000345
-8.70%
$ 15.07 million $ 2.8 million
Dec 1 $ 0.00038
-4.27%
$ 16.92 million $ 3.84 million
Nov 24 $ 0.000396
-1.52%
$ 17.79 million $ 11.57 million
Nov 17 $ 0.000408
-21.90%
$ 17.92 million $ 7.27 million
Nov 10 $ 0.000523
-1.89%
$ 23.22 million $ 6.15 million
Nov 3 $ 0.000528
-6.69%
$ 23.55 million $ 16.31 million
Oct 27 $ 0.000564
-7.00%
$ 24.84 million $ 4.06 million
Oct 20 $ 0.000611
-12.89%
$ 26.64 million $ 6.37 million
Oct 13 $ 0.000751
+16.28%
$ 30.8 million $ 37.92 million
Oct 6 $ 0.00061
-25.24%
$ 28.32 million $ 4.62 million
Sep 29 $ 0.000821
+0.59%
$ 35.59 million $ 4.08 million
Sep 22 $ 0.000823
-12.48%
$ 35.46 million $ 5.24 million
Sep 15 $ 0.000942
-6.03%
$ 40.81 million $ 4.39 million
Sep 8 $ 0.00102
+6.82%
$ 42.53 million $ 6.34 million
Sep 1 $ 0.000946
-9.51%
$ 40.39 million $ 9.04 million
Aug 25 $ 0.00106
-2.26%
$ 44.37 million $ 151.23 million
Aug 18 $ 0.00109
-2.59%
$ 45.74 million $ 4.06 million
Aug 11 $ 0.00112
-5.78%
$ 47.43 million $ 5.51 million
Aug 4 $ 0.00121
+5.40%
$ 50.3 million $ 7.11 million
Jul 28 $ 0.00112
-12.22%
$ 48.33 million $ 11.17 million
Jul 21 $ 0.00125
-2.32%
$ 53.52 million $ 9.59 million
Jul 14 $ 0.00128
+3.64%
$ 53.87 million $ 14.37 million
Jul 7 $ 0.00123
-8.55%
$ 51.63 million $ 15.88 million
Jun 30 $ 0.00146
+29.10%
$ 56.28 million $ 24.63 million
Jun 23 $ 0.00116
+10.25%
$ 46.81 million $ 6.6 million
Jun 16 $ 0.00109
-19.58%
$ 43.51 million $ 6.25 million
Jun 9 $ 0.00136
+6.30%
$ 55.69 million $ 13.65 million
Jun 2 $ 0.00127
+0.71%
$ 52.74 million $ 7.94 million
May 26 $ 0.00126
-9.29%
$ 51.79 million $ 7.54 million
Download