Access Protocol Historical Data

ACS Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.00235
+6.11%
$ 71.93 million $ 1.22 million
Nov 27, 2023 $ 0.00222
-3.61%
$ 67.72 million $ 1.34 million
Nov 26, 2023 $ 0.0023
-7.96%
$ 70.26 million $ 1.46 million
Nov 25, 2023 $ 0.0025
+14.65%
$ 76.33 million $ 4.12 million
Nov 24, 2023 $ 0.00218
-2.45%
$ 66.56 million $ 920,810
Nov 23, 2023 $ 0.00223
+1.57%
$ 68.24 million $ 878,423
Nov 22, 2023 $ 0.0022
+1.08%
$ 67.18 million $ 1.08 million
Nov 21, 2023 $ 0.00217
-3.10%
$ 66.42 million $ 782,221
Nov 20, 2023 $ 0.00224
+0.15%
$ 68.55 million $ 811,188
Nov 19, 2023 $ 0.00224
-0.26%
$ 68.44 million $ 642,416
Nov 18, 2023 $ 0.00225
-0.80%
$ 68.63 million $ 1.08 million
Nov 17, 2023 $ 0.00226
-0.12%
$ 69.18 million $ 1.15 million
Nov 16, 2023 $ 0.00227
-3.36%
$ 69.25 million $ 1.26 million
Nov 15, 2023 $ 0.00235
+3.29%
$ 71.66 million $ 1.91 million
Nov 14, 2023 $ 0.00227
-4.92%
$ 69.37 million $ 1.56 million
Nov 13, 2023 $ 0.00238
+0.76%
$ 72.77 million $ 1.6 million
Nov 12, 2023 $ 0.00236
+5.03%
$ 72.23 million $ 1.51 million
Nov 11, 2023 $ 0.00225
-4.52%
$ 68.76 million $ 1.73 million
Nov 10, 2023 $ 0.00236
+8.70%
$ 71.99 million $ 1.63 million
Nov 9, 2023 $ 0.00217
+0.72%
$ 66.23 million $ 1.85 million
Nov 8, 2023 $ 0.00215
+2.20%
$ 65.76 million $ 1.11 million
Nov 7, 2023 $ 0.00211
-1.21%
$ 64.34 million $ 1.11 million
Nov 6, 2023 $ 0.00213
+0.84%
$ 65.05 million $ 894,715
Nov 5, 2023 $ 0.00211
+1.58%
$ 64.51 million $ 1.4 million
Nov 4, 2023 $ 0.00208
-0.08%
$ 63.49 million $ 1.35 million
Nov 3, 2023 $ 0.00208
-1.11%
$ 63.54 million $ 1.29 million
Nov 2, 2023 $ 0.00211
+0.42%
$ 64.24 million $ 795,856
Nov 1, 2023 $ 0.0021
+1.14%
$ 63.94 million $ 1.57 million
Oct 31, 2023 $ 0.00207
-3.01%
$ 63.21 million $ 1.01 million
Oct 30, 2023 $ 0.00214
+1.69%
$ 65.17 million $ 1.18 million
Oct 29, 2023 $ 0.0021
-2.67%
$ 64.09 million $ 1.22 million
Oct 28, 2023 $ 0.00216
+1.68%
$ 65.85 million $ 1.41 million
Oct 27, 2023 $ 0.00212
+1.44%
$ 64.75 million $ 1.28 million
Oct 26, 2023 $ 0.00209
-10.67%
$ 63.83 million $ 2.17 million
Oct 25, 2023 $ 0.00235
-1.16%
$ 71.45 million $ 3.25 million
Oct 24, 2023 $ 0.00237
+7.24%
$ 72.28 million $ 3.79 million
Oct 23, 2023 $ 0.00221
+4.83%
$ 67.4 million $ 1.98 million
Oct 22, 2023 $ 0.00211
-6.17%
$ 64.29 million $ 1.94 million
Oct 21, 2023 $ 0.00225
+12.99%
$ 68.52 million $ 2.9 million
Oct 20, 2023 $ 0.00199
+4.32%
$ 60.64 million $ 1.25 million
Oct 19, 2023 $ 0.00191
+2.84%
$ 58.11 million $ 2.04 million
Oct 18, 2023 $ 0.00186
+3.04%
$ 56.5 million $ 1.26 million
Oct 17, 2023 $ 0.0018
+0.76%
$ 54.84 million $ 1.04 million
Oct 16, 2023 $ 0.00179
+0.99%
$ 54.42 million $ 1.06 million
Oct 15, 2023 $ 0.00177
-0.63%
$ 53.92 million $ 720,357
Oct 14, 2023 $ 0.00178
-0.72%
$ 54.26 million $ 863,155
Oct 13, 2023 $ 0.00179
+1.97%
$ 54.65 million $ 1.04 million
Oct 12, 2023 $ 0.00176
-0.79%
$ 53.59 million $ 1.02 million
Oct 11, 2023 $ 0.00177
-1.06%
$ 54.01 million $ 1.39 million
Oct 10, 2023 $ 0.00179
+0.46%
$ 54.57 million $ 775,977