Access Protocol Historical Data

ACS Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.00248
-4.18%
$ 79.92 million $ 2.93 million
Jan 16, 2024 $ 0.00259
+10.67%
$ 83.4 million $ 4.42 million
Jan 15, 2024 $ 0.00234
-1.81%
$ 75.41 million $ 1.61 million
Jan 14, 2024 $ 0.00238
-2.22%
$ 76.8 million $ 1.53 million
Jan 13, 2024 $ 0.00243
+1.43%
$ 78.53 million $ 1.91 million
Jan 12, 2024 $ 0.0024
-2.26%
$ 77.43 million $ 2 million
Jan 11, 2024 $ 0.00246
+0.19%
$ 79.17 million $ 2.65 million
Jan 10, 2024 $ 0.00245
+3.05%
$ 78.28 million $ 3.13 million
Jan 9, 2024 $ 0.00238
-9.27%
$ 75.97 million $ 1.99 million
Jan 8, 2024 $ 0.00262
-3.18%
$ 83.2 million $ 2.74 million
Jan 7, 2024 $ 0.00271
+4.15%
$ 85.78 million $ 2.97 million
Jan 6, 2024 $ 0.0026
-3.44%
$ 82.36 million $ 3.04 million
Jan 5, 2024 $ 0.00269
-6.84%
$ 85.02 million $ 3.1 million
Jan 4, 2024 $ 0.00289
+0.57%
$ 91.4 million $ 3.14 million
Jan 3, 2024 $ 0.00288
-8.58%
$ 90.31 million $ 3.54 million
Jan 2, 2024 $ 0.00315
+3.74%
$ 98.78 million $ 3.94 million
Jan 1, 2024 $ 0.00304
-0.36%
$ 95.22 million $ 1.8 million
Dec 31, 2023 $ 0.00305
-2.03%
$ 95.48 million $ 1.81 million
Dec 30, 2023 $ 0.00311
-1.43%
$ 97.46 million $ 1.66 million
Dec 29, 2023 $ 0.00315
-6.26%
$ 97.96 million $ 2.32 million
Dec 28, 2023 $ 0.00336
-3.72%
$ 104.15 million $ 2.68 million
Dec 27, 2023 $ 0.00349
-1.64%
$ 108.16 million $ 2.51 million
Dec 26, 2023 $ 0.00355
+0.53%
$ 109.96 million $ 7.72 million
Dec 25, 2023 $ 0.00353
+10.77%
$ 109.38 million $ 8.01 million
Dec 24, 2023 $ 0.00319
+0.81%
$ 98.74 million $ 5.06 million
Dec 23, 2023 $ 0.00316
-5.06%
$ 97.94 million $ 3.23 million
Dec 22, 2023 $ 0.00333
-17.94%
$ 103.15 million $ 8.63 million
Dec 21, 2023 $ 0.00406
+1.86%
$ 125.54 million $ 34.02 million
Dec 20, 2023 $ 0.00396
+56.07%
$ 122.32 million $ 9.52 million
Dec 19, 2023 $ 0.00254
-4.20%
$ 77.77 million $ 2.45 million
Dec 18, 2023 $ 0.00265
-0.96%
$ 81.17 million $ 2.59 million
Dec 17, 2023 $ 0.00267
-2.46%
$ 81.96 million $ 1.52 million
Dec 16, 2023 $ 0.00272
+0.57%
$ 83.4 million $ 2.04 million
Dec 15, 2023 $ 0.0027
-1.13%
$ 82.93 million $ 1.54 million
Dec 14, 2023 $ 0.00274
+3.11%
$ 83.84 million $ 2.82 million
Dec 13, 2023 $ 0.00265
-3.56%
$ 81.3 million $ 1.73 million
Dec 12, 2023 $ 0.00275
-1.35%
$ 84.3 million $ 1.82 million
Dec 11, 2023 $ 0.00279
-8.29%
$ 85.44 million $ 2.6 million
Dec 10, 2023 $ 0.00304
+0.54%
$ 93.17 million $ 2.08 million
Dec 9, 2023 $ 0.00302
-4.44%
$ 92.66 million $ 2.93 million
Dec 8, 2023 $ 0.00316
+12.27%
$ 96.97 million $ 3.14 million
Dec 7, 2023 $ 0.00282
+9.10%
$ 86.36 million $ 5.42 million
Dec 6, 2023 $ 0.00258
+11.33%
$ 79.16 million $ 2.77 million
Dec 5, 2023 $ 0.00232
-0.11%
$ 71.09 million $ 1.78 million
Dec 4, 2023 $ 0.00232
+2.41%
$ 71.21 million $ 1.86 million
Dec 3, 2023 $ 0.00227
-4.73%
$ 69.48 million $ 1.52 million
Dec 2, 2023 $ 0.00238
-4.23%
$ 72.88 million $ 2.03 million
Dec 1, 2023 $ 0.00249
+5.70%
$ 76.1 million $ 3.25 million
Nov 30, 2023 $ 0.00235
+7.76%
$ 72.03 million $ 763,955
Nov 29, 2023 $ 0.00219
-6.88%
$ 66.91 million $ 1.8 million