Access Protocol Historical Data

ACS Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.00343
-0.80%
$ 116.28 million $ 6.25 million
Mar 6, 2024 $ 0.00346
+7.08%
$ 117.2 million $ 7.86 million
Mar 5, 2024 $ 0.00323
-0.85%
$ 109.12 million $ 13.69 million
Mar 4, 2024 $ 0.00326
+5.09%
$ 110.05 million $ 4.26 million
Mar 3, 2024 $ 0.0031
-3.75%
$ 104.72 million $ 4.05 million
Mar 2, 2024 $ 0.00322
+3.56%
$ 108.95 million $ 4.62 million
Mar 1, 2024 $ 0.00311
+7.35%
$ 105.17 million $ 8.79 million
Feb 29, 2024 $ 0.0029
+2.80%
$ 97.97 million $ 4.16 million
Feb 28, 2024 $ 0.00282
-0.21%
$ 95.29 million $ 3.77 million
Feb 27, 2024 $ 0.00283
-2.93%
$ 94.67 million $ 4.59 million
Feb 26, 2024 $ 0.00291
-0.45%
$ 97.49 million $ 3.58 million
Feb 25, 2024 $ 0.00292
+8.44%
$ 97.92 million $ 6 million
Feb 24, 2024 $ 0.0027
+3.86%
$ 90.07 million $ 2.96 million
Feb 23, 2024 $ 0.0026
+0.56%
$ 86.68 million $ 5.81 million
Feb 22, 2024 $ 0.00258
+0.82%
$ 85.39 million $ 2.29 million
Feb 21, 2024 $ 0.00256
-1.03%
$ 84.68 million $ 2.77 million
Feb 20, 2024 $ 0.00259
-0.21%
$ 85.54 million $ 2.59 million
Feb 19, 2024 $ 0.00259
+0.30%
$ 85.58 million $ 2.84 million
Feb 18, 2024 $ 0.00259
+0.42%
$ 85.32 million $ 1.84 million
Feb 17, 2024 $ 0.00258
+0.00%
$ 84.96 million $ 1.68 million
Feb 16, 2024 $ 0.00258
-0.95%
$ 84.16 million $ 2.19 million
Feb 15, 2024 $ 0.0026
-3.28%
$ 84.25 million $ 2.66 million
Feb 14, 2024 $ 0.00269
+4.58%
$ 87.07 million $ 2.72 million
Feb 13, 2024 $ 0.00257
-3.27%
$ 83.25 million $ 2.33 million
Feb 12, 2024 $ 0.00266
-0.59%
$ 86.07 million $ 2.62 million
Feb 11, 2024 $ 0.00267
-6.04%
$ 86.58 million $ 3.38 million
Feb 10, 2024 $ 0.00285
-2.38%
$ 92.14 million $ 3.52 million
Feb 9, 2024 $ 0.00291
+4.69%
$ 94.38 million $ 8.14 million
Feb 8, 2024 $ 0.00278
-7.48%
$ 90.03 million $ 7.38 million
Feb 7, 2024 $ 0.00301
-13.35%
$ 97.31 million $ 31.41 million
Feb 6, 2024 $ 0.00347
+58.03%
$ 112.29 million $ 65.58 million
Feb 5, 2024 $ 0.0022
-3.60%
$ 71.04 million $ 1.22 million
Feb 4, 2024 $ 0.00228
+0.07%
$ 73.68 million $ 1.04 million
Feb 3, 2024 $ 0.00228
-0.95%
$ 73.63 million $ 1.27 million
Feb 2, 2024 $ 0.0023
-1.16%
$ 74.32 million $ 1.38 million
Feb 1, 2024 $ 0.00233
+0.25%
$ 75.19 million $ 1.65 million
Jan 31, 2024 $ 0.00232
-1.62%
$ 75 million $ 1.65 million
Jan 30, 2024 $ 0.00236
-0.48%
$ 76.23 million $ 1.49 million
Jan 29, 2024 $ 0.00237
-0.14%
$ 76.54 million $ 1.58 million
Jan 28, 2024 $ 0.00237
-0.61%
$ 76.62 million $ 1.48 million
Jan 27, 2024 $ 0.00239
+0.50%
$ 77.08 million $ 1.34 million
Jan 26, 2024 $ 0.00238
-0.07%
$ 76.69 million $ 1.54 million
Jan 25, 2024 $ 0.00238
+0.88%
$ 76.74 million $ 2.13 million
Jan 24, 2024 $ 0.00236
+1.00%
$ 76.06 million $ 1.93 million
Jan 23, 2024 $ 0.00233
-1.60%
$ 75.31 million $ 1.58 million
Jan 22, 2024 $ 0.00237
-5.04%
$ 76.52 million $ 1.59 million
Jan 21, 2024 $ 0.0025
+1.88%
$ 80.58 million $ 1.52 million
Jan 20, 2024 $ 0.00245
-1.89%
$ 79.09 million $ 2.17 million
Jan 19, 2024 $ 0.0025
+2.63%
$ 80.61 million $ 5.42 million
Jan 18, 2024 $ 0.00243
-1.74%
$ 78.53 million $ 2.74 million