Access Protocol Historical Data

ACS Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.00178
-13.09%
$ 63.3 million $ 18.51 million
Nov 10, 2024 $ 0.00205
+37.73%
$ 72.84 million $ 7.39 million
Nov 9, 2024 $ 0.00148
+1.45%
$ 52.89 million $ 1.24 million
Nov 8, 2024 $ 0.00146
-0.57%
$ 52.13 million $ 784,509
Nov 7, 2024 $ 0.00147
+2.46%
$ 52.43 million $ 1.04 million
Nov 6, 2024 $ 0.00144
+4.14%
$ 51.17 million $ 1.05 million
Nov 5, 2024 $ 0.00138
+1.08%
$ 49.14 million $ 790,524
Nov 4, 2024 $ 0.00137
-0.52%
$ 48.62 million $ 772,614
Nov 3, 2024 $ 0.00137
-61.01%
$ 48.87 million $ 877,998
Nov 2, 2024 $ 0.00346
+148.91%
$ 123.35 million $ 202,251
Nov 1, 2024 $ 0.00139
-1.51%
$ 49.55 million $ 839,024
Oct 31, 2024 $ 0.00141
-2.47%
$ 50.32 million $ 848,097
Oct 30, 2024 $ 0.00145
-1.56%
$ 51.59 million $ 914,315
Oct 29, 2024 $ 0.00147
+3.43%
$ 52.41 million $ 928,815
Oct 28, 2024 $ 0.00142
-0.87%
$ 50.67 million $ 1.05 million
Oct 27, 2024 $ 0.00144
-0.10%
$ 51.12 million $ 802,588
Oct 26, 2024 $ 0.00144
-1.11%
$ 51.17 million $ 898,886
Oct 25, 2024 $ 0.00145
-4.05%
$ 51.75 million $ 933,914
Oct 24, 2024 $ 0.00151
+0.19%
$ 53.94 million $ 938,339
Oct 23, 2024 $ 0.00151
-1.28%
$ 53.82 million $ 987,367
Oct 22, 2024 $ 0.00153
-1.56%
$ 54.51 million $ 1.6 million
Oct 21, 2024 $ 0.00155
-0.32%
$ 55.37 million $ 8.3 million
Oct 20, 2024 $ 0.00156
+3.46%
$ 55.55 million $ 792,088
Oct 19, 2024 $ 0.00151
+0.56%
$ 53.7 million $ 671,826
Oct 18, 2024 $ 0.0015
+0.40%
$ 53.4 million $ 802,217
Oct 17, 2024 $ 0.00149
-2.13%
$ 53.18 million $ 774,749
Oct 16, 2024 $ 0.00153
+0.31%
$ 54.34 million $ 815,154
Oct 15, 2024 $ 0.00152
-0.92%
$ 54.18 million $ 1.07 million
Oct 14, 2024 $ 0.00154
+3.08%
$ 54.68 million $ 1.07 million
Oct 13, 2024 $ 0.00149
-1.25%
$ 53.06 million $ 831,933
Oct 12, 2024 $ 0.00151
+0.84%
$ 53.73 million $ 942,898
Oct 11, 2024 $ 0.0015
+3.36%
$ 53.29 million $ 1 million
Oct 10, 2024 $ 0.00145
-2.59%
$ 51.56 million $ 992,715
Oct 9, 2024 $ 0.00149
-1.10%
$ 52.93 million $ 1.01 million
Oct 8, 2024 $ 0.0015
-1.36%
$ 53.52 million $ 1.05 million
Oct 7, 2024 $ 0.00152
+0.43%
$ 54.26 million $ 1.08 million
Oct 6, 2024 $ 0.00152
+0.89%
$ 54.02 million $ 801,528
Oct 5, 2024 $ 0.0015
-1.33%
$ 53.55 million $ 932,508
Oct 4, 2024 $ 0.00152
+2.64%
$ 54.27 million $ 1.01 million
Oct 3, 2024 $ 0.00148
-0.91%
$ 52.87 million $ 1.16 million
Oct 2, 2024 $ 0.0015
-1.32%
$ 53.38 million $ 1.31 million
Oct 1, 2024 $ 0.00152
-6.60%
$ 54.1 million $ 1.61 million
Sep 30, 2024 $ 0.00163
-2.23%
$ 57.93 million $ 1.21 million
Sep 29, 2024 $ 0.00166
+0.13%
$ 59.26 million $ 933,208
Sep 28, 2024 $ 0.00166
-1.51%
$ 59.19 million $ 1.03 million
Sep 27, 2024 $ 0.00169
+0.52%
$ 60.07 million $ 1.25 million
Sep 26, 2024 $ 0.00168
+5.12%
$ 59.76 million $ 1.42 million
Sep 25, 2024 $ 0.0016
-0.89%
$ 56.85 million $ 1.15 million
Sep 24, 2024 $ 0.00161
+0.19%
$ 57.36 million $ 1.09 million
Sep 23, 2024 $ 0.00161
+1.62%
$ 57.24 million $ 1.24 million