Access Protocol Historical Data

ACS Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.00243
-1.59%
$ 84.59 million $ 2.28 million
Apr 25, 2024 $ 0.00247
-1.09%
$ 85.96 million $ 2.48 million
Apr 24, 2024 $ 0.00249
-3.06%
$ 86.9 million $ 3.09 million
Apr 23, 2024 $ 0.00257
-1.40%
$ 89.56 million $ 2.87 million
Apr 22, 2024 $ 0.00261
+3.76%
$ 90.83 million $ 3.23 million
Apr 21, 2024 $ 0.00251
-2.51%
$ 87.53 million $ 1.68 million
Apr 20, 2024 $ 0.00258
+0.66%
$ 89.73 million $ 2.03 million
Apr 19, 2024 $ 0.00256
+5.13%
$ 89.14 million $ 2.76 million
Apr 18, 2024 $ 0.00244
-1.20%
$ 84.74 million $ 2.15 million
Apr 17, 2024 $ 0.00247
-1.23%
$ 85.76 million $ 2.13 million
Apr 16, 2024 $ 0.0025
-2.60%
$ 86.81 million $ 2.24 million
Apr 15, 2024 $ 0.00256
+0.13%
$ 89.12 million $ 2.43 million
Apr 14, 2024 $ 0.00256
+1.09%
$ 89 million $ 2.51 million
Apr 13, 2024 $ 0.00253
-7.58%
$ 88.04 million $ 3.15 million
Apr 12, 2024 $ 0.00274
-11.59%
$ 95.26 million $ 2.51 million
Apr 11, 2024 $ 0.0031
-1.92%
$ 107.74 million $ 1.84 million
Apr 10, 2024 $ 0.00316
-1.34%
$ 109.78 million $ 2.15 million
Apr 9, 2024 $ 0.0032
-3.40%
$ 111.28 million $ 1.94 million
Apr 8, 2024 $ 0.00332
+1.94%
$ 115.17 million $ 2.33 million
Apr 7, 2024 $ 0.00325
+1.74%
$ 112.98 million $ 1.53 million
Apr 6, 2024 $ 0.0032
+1.17%
$ 111.04 million $ 1.51 million
Apr 5, 2024 $ 0.00316
-3.85%
$ 109.75 million $ 2.37 million
Apr 4, 2024 $ 0.00329
+0.28%
$ 114.14 million $ 2.55 million
Apr 3, 2024 $ 0.00328
+0.31%
$ 113.83 million $ 2.52 million
Apr 2, 2024 $ 0.00327
-6.38%
$ 113.47 million $ 3.71 million
Apr 1, 2024 $ 0.00349
-5.39%
$ 121.2 million $ 2.94 million
Mar 31, 2024 $ 0.00369
+2.23%
$ 128.11 million $ 3.23 million
Mar 30, 2024 $ 0.00361
-2.34%
$ 125.31 million $ 3.11 million
Mar 29, 2024 $ 0.00369
+2.67%
$ 128.25 million $ 4.83 million
Mar 28, 2024 $ 0.0036
+4.27%
$ 124.92 million $ 3.4 million
Mar 27, 2024 $ 0.00345
-7.74%
$ 119.78 million $ 4.01 million
Mar 26, 2024 $ 0.00374
+7.37%
$ 129.72 million $ 3.52 million
Mar 25, 2024 $ 0.00348
+3.58%
$ 120.8 million $ 3.6 million
Mar 24, 2024 $ 0.00336
+1.02%
$ 116.62 million $ 3.8 million
Mar 23, 2024 $ 0.00333
+0.49%
$ 115.44 million $ 2.45 million
Mar 22, 2024 $ 0.00331
-2.16%
$ 114.87 million $ 3.4 million
Mar 21, 2024 $ 0.00339
+3.41%
$ 117.4 million $ 4.77 million
Mar 20, 2024 $ 0.00328
+8.06%
$ 113.5 million $ 3.8 million
Mar 19, 2024 $ 0.00303
-11.14%
$ 105.01 million $ 5.19 million
Mar 18, 2024 $ 0.00341
-4.64%
$ 118.18 million $ 5.15 million
Mar 17, 2024 $ 0.00358
+2.93%
$ 123.93 million $ 6.53 million
Mar 16, 2024 $ 0.00348
-4.42%
$ 120.4 million $ 8.72 million
Mar 15, 2024 $ 0.00364
-4.67%
$ 125.96 million $ 7.58 million
Mar 14, 2024 $ 0.00381
-3.35%
$ 132.12 million $ 8.62 million
Mar 13, 2024 $ 0.00395
+0.97%
$ 136.7 million $ 7.93 million
Mar 12, 2024 $ 0.00391
+3.17%
$ 132.33 million $ 27.78 million
Mar 11, 2024 $ 0.00379
+5.00%
$ 128.26 million $ 5.69 million
Mar 10, 2024 $ 0.00361
-1.44%
$ 122.15 million $ 7.95 million
Mar 9, 2024 $ 0.00366
+4.32%
$ 123.93 million $ 7.08 million
Mar 8, 2024 $ 0.00351
+2.16%
$ 118.8 million $ 4.3 million