Access Protocol Historical Data

ACS Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.00206
+2.87%
$ 72.82 million $ 1.72 million
Jun 14, 2024 $ 0.002
-0.35%
$ 70.49 million $ 1.63 million
Jun 13, 2024 $ 0.002
-3.31%
$ 70.74 million $ 1.74 million
Jun 12, 2024 $ 0.00207
+1.45%
$ 73.14 million $ 1.78 million
Jun 11, 2024 $ 0.00204
-5.69%
$ 72.09 million $ 1.87 million
Jun 10, 2024 $ 0.00217
-2.22%
$ 76.45 million $ 1.53 million
Jun 9, 2024 $ 0.00222
+0.89%
$ 78.18 million $ 1.47 million
Jun 8, 2024 $ 0.0022
-2.56%
$ 77.48 million $ 1.72 million
Jun 7, 2024 $ 0.00225
-5.89%
$ 79.5 million $ 2.03 million
Jun 6, 2024 $ 0.00239
-2.17%
$ 84.48 million $ 2.06 million
Jun 5, 2024 $ 0.00245
+1.27%
$ 86.36 million $ 2.7 million
Jun 4, 2024 $ 0.00242
-0.40%
$ 85.27 million $ 1.91 million
Jun 3, 2024 $ 0.00243
-1.01%
$ 85.61 million $ 2.02 million
Jun 2, 2024 $ 0.00245
+1.22%
$ 86.48 million $ 2.69 million
Jun 1, 2024 $ 0.00242
-1.19%
$ 85.44 million $ 1.65 million
May 31, 2024 $ 0.00245
-4.23%
$ 86.45 million $ 2.1 million
May 30, 2024 $ 0.00256
+0.27%
$ 90.25 million $ 4.65 million
May 29, 2024 $ 0.00255
+5.70%
$ 90.05 million $ 2.31 million
May 28, 2024 $ 0.00242
+1.68%
$ 85.14 million $ 2.57 million
May 27, 2024 $ 0.00238
+5.47%
$ 83.71 million $ 2.33 million
May 26, 2024 $ 0.00225
-0.45%
$ 79.36 million $ 1.54 million
May 25, 2024 $ 0.00226
+1.63%
$ 79.71 million $ 1.62 million
May 24, 2024 $ 0.00223
+1.34%
$ 78.43 million $ 2.17 million
May 23, 2024 $ 0.0022
-2.20%
$ 77.38 million $ 2.11 million
May 22, 2024 $ 0.00225
-1.79%
$ 79.12 million $ 2 million
May 21, 2024 $ 0.00229
-1.90%
$ 80.56 million $ 2.68 million
May 20, 2024 $ 0.00233
-2.04%
$ 82.08 million $ 2.71 million
May 19, 2024 $ 0.00238
-10.38%
$ 83.78 million $ 5.98 million
May 18, 2024 $ 0.00266
+23.21%
$ 93.47 million $ 7.29 million
May 17, 2024 $ 0.00215
+2.37%
$ 75.87 million $ 1.88 million
May 16, 2024 $ 0.00211
-0.91%
$ 74.11 million $ 2.24 million
May 15, 2024 $ 0.00212
+2.75%
$ 74.77 million $ 2.29 million
May 14, 2024 $ 0.00207
-2.41%
$ 72.73 million $ 6.82 million
May 13, 2024 $ 0.00212
-2.25%
$ 74.52 million $ 1.85 million
May 12, 2024 $ 0.00217
-0.58%
$ 76.24 million $ 1.36 million
May 11, 2024 $ 0.00218
-0.54%
$ 76.68 million $ 1.51 million
May 10, 2024 $ 0.00219
-2.10%
$ 77.01 million $ 1.77 million
May 9, 2024 $ 0.00224
+0.41%
$ 78.66 million $ 1.62 million
May 8, 2024 $ 0.00223
+0.26%
$ 77.93 million $ 1.67 million
May 7, 2024 $ 0.00222
-2.33%
$ 77.7 million $ 1.97 million
May 6, 2024 $ 0.00228
-0.47%
$ 79.55 million $ 4.07 million
May 5, 2024 $ 0.00229
+1.60%
$ 79.92 million $ 1.95 million
May 4, 2024 $ 0.00225
+0.38%
$ 78.64 million $ 3.29 million
May 3, 2024 $ 0.00224
+2.85%
$ 78.34 million $ 2.5 million
May 2, 2024 $ 0.00218
+0.42%
$ 76.07 million $ 2.48 million
May 1, 2024 $ 0.00217
-3.59%
$ 75.75 million $ 2.64 million
Apr 30, 2024 $ 0.00225
-3.44%
$ 78.38 million $ 2.23 million
Apr 29, 2024 $ 0.00233
-2.31%
$ 81.16 million $ 1.9 million
Apr 28, 2024 $ 0.00238
-0.48%
$ 83.08 million $ 1.91 million
Apr 27, 2024 $ 0.00239
-1.32%
$ 83.48 million $ 1.96 million