Access Protocol Historical Data

ACS Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.0014
-3.87%
$ 57.06 million $ 12.1 million
May 12 $ 0.00141
-7.92%
$ 59.81 million $ 6.38 million
May 5 $ 0.00155
-0.20%
$ 63.21 million $ 6.94 million
Apr 28 $ 0.00156
+2.49%
$ 64.12 million $ 14.73 million
Apr 21 $ 0.00152
+22.37%
$ 62.46 million $ 23.44 million
Apr 14 $ 0.00117
-4.13%
$ 50.86 million $ 5.29 million
Apr 7 $ 0.0013
+9.13%
$ 50.19 million $ 12.45 million
Mar 31 $ 0.00133
-2.30%
$ 48.86 million $ 4.8 million
Mar 24 $ 0.0014
-6.68%
$ 55.42 million $ 4.59 million
Mar 17 $ 0.00149
-8.66%
$ 61.06 million $ 5.13 million
Mar 10 $ 0.00149
-1.86%
$ 66.71 million $ 4.63 million
Mar 3 $ 0.00167
-12.73%
$ 62.01 million $ 7.34 million
Feb 24 $ 0.00191
-11.78%
$ 78.05 million $ 11.9 million
Feb 17 $ 0.00222
-2.78%
$ 88.44 million $ 63.3 million
Feb 10 $ 0.00273
+39.38%
$ 93.26 million $ 27.62 million
Feb 3 $ 0.00211
-15.50%
$ 79.71 million $ 18.12 million
Jan 27 $ 0.00249
-15.06%
$ 101.15 million $ 54.68 million
Jan 20 $ 0.00318
+7.71%
$ 119 million $ 22.59 million
Jan 13 $ 0.00334
+2.34%
$ 115.31 million $ 23.49 million
Jan 6 $ 0.00338
+13.66%
$ 127.54 million $ 46.23 million
Dec 30 $ 0.00251
+31.77%
$ 113.2 million $ 24.94 million
Dec 23 $ 0.00194
+27.32%
$ 72.49 million $ 17.54 million
Dec 16 $ 0.00154
-15.72%
$ 58.02 million $ 10.05 million
Dec 9 $ 0.0018
-22.74%
$ 68.98 million $ 18.42 million
Dec 2 $ 0.00209
+11.63%
$ 88.28 million $ 22.15 million
Nov 25 $ 0.00188
+5.60%
$ 69.02 million $ 8.72 million
Nov 18 $ 0.00173
-2.91%
$ 65.07 million $ 8.51 million
Nov 11 $ 0.00189
-7.37%
$ 64.83 million $ 44.09 million
Nov 4 $ 0.00148
+8.22%
$ 72.84 million $ 5.68 million
Oct 28 $ 0.00137
-4.40%
$ 48.87 million $ 5.66 million
Oct 21 $ 0.00144
-7.90%
$ 51.12 million $ 13.66 million
Oct 14 $ 0.00156
+4.72%
$ 55.55 million $ 6 million
Oct 7 $ 0.00151
-0.54%
$ 53.06 million $ 6.09 million
Sep 30 $ 0.0015
-9.63%
$ 54.02 million $ 7.23 million
Sep 23 $ 0.00166
+5.08%
$ 59.26 million $ 7.18 million
Sep 16 $ 0.00164
+8.51%
$ 56.33 million $ 7.07 million
Sep 9 $ 0.00155
+3.69%
$ 54.04 million $ 7.54 million
Sep 2 $ 0.00147
-5.25%
$ 53.32 million $ 7.83 million
Aug 26 $ 0.00155
-5.95%
$ 55.3 million $ 11.44 million
Aug 19 $ 0.00168
+14.96%
$ 58.8 million $ 10.42 million
Aug 12 $ 0.00145
-2.08%
$ 51.9 million $ 9.57 million
Aug 5 $ 0.00152
+0.75%
$ 52.72 million $ 10.9 million
Jul 29 $ 0.00151
-16.22%
$ 53.83 million $ 9.44 million
Jul 22 $ 0.00181
-7.74%
$ 64.22 million $ 7.93 million
Jul 15 $ 0.00193
+6.31%
$ 69.66 million $ 9.92 million
Jul 8 $ 0.00178
+4.93%
$ 64.65 million $ 10.65 million
Jul 1 $ 0.00172
-7.43%
$ 60.08 million $ 10.68 million
Jun 24 $ 0.00184
-1.34%
$ 66.04 million $ 9.55 million
Jun 17 $ 0.00191
-6.34%
$ 66.28 million $ 10.09 million
Jun 10 $ 0.00206
-7.23%
$ 72.19 million $ 10.27 million