Access Protocol Historical Data

ACS Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.00151
-5.64%
$ 53.83 million $ 1.64 million
Aug 3, 2024 $ 0.0016
-2.19%
$ 57.05 million $ 1.71 million
Aug 2, 2024 $ 0.00164
-3.40%
$ 58.33 million $ 1.66 million
Aug 1, 2024 $ 0.0017
-1.86%
$ 60.39 million $ 613,453
Jul 31, 2024 $ 0.00173
-1.97%
$ 61.53 million $ 1.53 million
Jul 30, 2024 $ 0.00176
-2.96%
$ 62.75 million $ 1.56 million
Jul 29, 2024 $ 0.00182
+0.66%
$ 64.64 million $ 729,158
Jul 28, 2024 $ 0.0018
-0.12%
$ 64.22 million $ 570,445
Jul 27, 2024 $ 0.00181
-0.10%
$ 64.29 million $ 639,945
Jul 26, 2024 $ 0.00181
+3.20%
$ 64.35 million $ 649,122
Jul 25, 2024 $ 0.00175
-3.14%
$ 62.35 million $ 1.78 million
Jul 24, 2024 $ 0.00181
-1.57%
$ 64.37 million $ 1.56 million
Jul 23, 2024 $ 0.00184
-4.33%
$ 65.39 million $ 1.86 million
Jul 22, 2024 $ 0.00192
-1.89%
$ 68.34 million $ 1.44 million
Jul 21, 2024 $ 0.00196
+1.21%
$ 69.66 million $ 1.42 million
Jul 20, 2024 $ 0.00193
-0.57%
$ 68.82 million $ 1.5 million
Jul 19, 2024 $ 0.00195
+4.57%
$ 69.22 million $ 1.68 million
Jul 18, 2024 $ 0.00186
+0.33%
$ 66.2 million $ 1.56 million
Jul 17, 2024 $ 0.00185
-1.62%
$ 65.97 million $ 1.66 million
Jul 16, 2024 $ 0.00189
-0.05%
$ 66.98 million $ 1.8 million
Jul 15, 2024 $ 0.00189
+3.65%
$ 67.01 million $ 1.73 million
Jul 14, 2024 $ 0.00182
+2.49%
$ 64.65 million $ 1.54 million
Jul 13, 2024 $ 0.00178
+1.77%
$ 63.08 million $ 1.39 million
Jul 12, 2024 $ 0.00174
-1.81%
$ 61.98 million $ 1.55 million
Jul 11, 2024 $ 0.00178
-1.66%
$ 63.12 million $ 1.54 million
Jul 10, 2024 $ 0.00181
-0.03%
$ 64.15 million $ 2.16 million
Jul 9, 2024 $ 0.00181
+2.56%
$ 64.17 million $ 1.99 million
Jul 8, 2024 $ 0.00176
+4.12%
$ 62.55 million $ 2.02 million
Jul 7, 2024 $ 0.00169
-1.79%
$ 60.08 million $ 1.59 million
Jul 6, 2024 $ 0.00172
+4.54%
$ 61.17 million $ 1.54 million
Jul 5, 2024 $ 0.00165
-4.79%
$ 58.51 million $ 1.98 million
Jul 4, 2024 $ 0.00173
-3.74%
$ 61.44 million $ 1.87 million
Jul 3, 2024 $ 0.0018
-3.92%
$ 63.8 million $ 1.87 million
Jul 2, 2024 $ 0.00187
-0.43%
$ 66.42 million $ 1.77 million
Jul 1, 2024 $ 0.00188
+0.83%
$ 66.7 million $ 1.66 million
Jun 30, 2024 $ 0.00186
+0.95%
$ 66.04 million $ 1.34 million
Jun 29, 2024 $ 0.00184
-0.24%
$ 65.42 million $ 1.39 million
Jun 28, 2024 $ 0.00185
-3.14%
$ 65.57 million $ 1.53 million
Jun 27, 2024 $ 0.00191
+2.47%
$ 67.69 million $ 1.54 million
Jun 26, 2024 $ 0.00186
+0.29%
$ 66.06 million $ 1.47 million
Jun 25, 2024 $ 0.00186
+2.95%
$ 65.85 million $ 1.87 million
Jun 24, 2024 $ 0.0018
-3.50%
$ 63.96 million $ 1.75 million
Jun 23, 2024 $ 0.00187
-2.07%
$ 66.28 million $ 1.21 million
Jun 22, 2024 $ 0.00191
+0.53%
$ 67.68 million $ 1.29 million
Jun 21, 2024 $ 0.0019
-2.34%
$ 67.32 million $ 1.62 million
Jun 20, 2024 $ 0.00194
-0.06%
$ 68.91 million $ 1.66 million
Jun 19, 2024 $ 0.00195
+3.93%
$ 68.98 million $ 1.77 million
Jun 18, 2024 $ 0.00187
-3.79%
$ 66.32 million $ 1.92 million
Jun 17, 2024 $ 0.00195
-4.52%
$ 68.93 million $ 1.83 million
Jun 16, 2024 $ 0.00204
-0.87%
$ 72.19 million $ 1.38 million